Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241115C00135000 | 2024-04-01 12:13PM EDT | 135.00 | 146.05 | 141.25 | 144.80 | 0.00 | - | 1 | 2 | 67.98% |
| V241115C00140000 | 2024-02-06 12:41PM EDT | 140.00 | 138.95 | 140.00 | 143.60 | 0.00 | - | - | 1 | 79.70% |
| V241115C00150000 | 2024-02-06 3:06PM EDT | 150.00 | 130.25 | 130.45 | 134.05 | 0.00 | - | - | 1 | 74.49% |
| V241115C00155000 | 2024-04-11 3:09PM EDT | 155.00 | 126.04 | 122.05 | 125.50 | 0.00 | - | 178 | 386 | 59.68% |
| V241115C00175000 | 2024-01-31 11:48AM EDT | 175.00 | 105.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| V241115C00180000 | 2024-02-06 12:39PM EDT | 180.00 | 101.35 | 102.05 | 105.55 | 0.00 | - | 16 | 9 | 60.46% |
| V241115C00190000 | 2024-02-06 12:23PM EDT | 190.00 | 92.15 | 92.65 | 96.15 | 0.00 | - | 8 | 12 | 56.20% |
| V241115C00195000 | 2024-02-06 11:43AM EDT | 195.00 | 87.40 | 88.00 | 91.45 | 0.00 | - | - | 12 | 54.13% |
| V241115C00200000 | 2024-02-23 11:24AM EDT | 200.00 | 93.50 | 88.70 | 92.50 | 0.00 | - | 1 | 24 | 62.80% |
| V241115C00210000 | 2024-04-23 10:17AM EDT | 210.00 | 70.10 | 69.85 | 72.15 | 0.00 | - | 2 | 47 | 40.95% |
| V241115C00220000 | 2024-03-21 12:16PM EDT | 220.00 | 78.32 | 57.75 | 58.60 | 0.00 | - | 3 | 26 | 28.66% |
| V241115C00230000 | 2024-04-15 3:43PM EDT | 230.00 | 50.80 | 52.35 | 53.65 | 0.00 | - | 1 | 26 | 34.04% |
| V241115C00240000 | 2024-03-25 3:59PM EDT | 240.00 | 51.85 | 44.45 | 45.70 | 0.00 | - | 3 | 116 | 32.38% |
| V241115C00250000 | 2024-04-02 12:17PM EDT | 250.00 | 41.00 | 35.10 | 37.30 | 0.00 | - | 11 | 53 | 29.53% |
| V241115C00260000 | 2024-04-26 3:32PM EDT | 260.00 | 28.60 | 27.75 | 29.80 | -1.40 | -4.67% | 4 | 31 | 27.43% |
| V241115C00270000 | 2024-04-24 9:31AM EDT | 270.00 | 26.90 | 21.00 | 22.60 | 0.00 | - | 1 | 68 | 25.04% |
| V241115C00280000 | 2024-04-24 2:31PM EDT | 280.00 | 17.30 | 15.90 | 16.50 | 0.00 | - | 6 | 76 | 23.19% |
| V241115C00290000 | 2024-04-24 9:32AM EDT | 290.00 | 15.25 | 11.15 | 12.05 | 0.00 | - | 2 | 389 | 22.39% |
| V241115C00300000 | 2024-04-23 3:58PM EDT | 300.00 | 8.80 | 7.50 | 8.05 | +0.10 | +1.15% | 1 | 188 | 21.08% |
| V241115C00310000 | 2024-04-24 3:11PM EDT | 310.00 | 5.90 | 5.15 | 5.45 | 0.00 | - | 1 | 118 | 20.58% |
| V241115C00320000 | 2024-04-26 11:21AM EDT | 320.00 | 3.55 | 3.15 | 3.50 | -0.55 | -13.41% | 1 | 186 | 20.02% |
| V241115C00330000 | 2024-04-24 10:29AM EDT | 330.00 | 2.83 | 2.07 | 2.32 | 0.00 | - | 1 | 42 | 19.94% |
| V241115C00340000 | 2024-04-01 10:52AM EDT | 340.00 | 2.22 | 1.31 | 1.59 | 0.00 | - | 1 | 21 | 20.13% |
| V241115C00350000 | 2024-04-22 10:34AM EDT | 350.00 | 0.95 | 0.81 | 0.93 | 0.00 | - | 1 | 10 | 19.70% |
| V241115C00360000 | 2024-04-02 11:54AM EDT | 360.00 | 1.07 | 0.49 | 0.64 | 0.00 | - | 1 | 6 | 20.00% |
| V241115C00370000 | 2024-03-27 1:12PM EDT | 370.00 | 0.79 | 0.27 | 0.45 | 0.00 | - | 1 | 12 | 20.36% |
| V241115C00380000 | 2024-02-06 11:50AM EDT | 380.00 | 0.66 | 0.64 | 0.73 | 0.00 | - | - | 6 | 23.67% |
| V241115C00390000 | 2024-02-06 11:49AM EDT | 390.00 | 0.45 | 0.44 | 0.51 | 0.00 | - | - | 1 | 23.72% |
| V241115C00400000 | 2024-02-06 11:48AM EDT | 400.00 | 0.35 | 0.30 | 0.37 | 0.00 | - | - | 0 | 23.91% |
| V241115C00410000 | 2024-03-08 10:30AM EDT | 410.00 | 0.25 | 0.10 | 0.27 | 0.00 | - | 1 | 11 | 24.12% |
| V241115C00420000 | 2024-02-28 12:35PM EDT | 420.00 | 0.26 | 0.11 | 0.18 | 0.00 | - | - | 25 | 24.05% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241115P00135000 | 2024-04-18 9:43AM EDT | 135.00 | 0.21 | 0.00 | 0.53 | 0.00 | - | 2 | 10 | 47.02% |
| V241115P00140000 | 2024-04-18 9:42AM EDT | 140.00 | 0.25 | 0.00 | 0.56 | 0.00 | - | 7 | 8 | 45.22% |
| V241115P00145000 | 2024-04-03 3:22PM EDT | 145.00 | 0.17 | 0.00 | 0.58 | 0.00 | - | 10 | 10 | 43.35% |
| V241115P00150000 | 2024-04-03 3:21PM EDT | 150.00 | 0.29 | 0.00 | 0.62 | 0.00 | - | 9 | 15 | 41.75% |
| V241115P00155000 | 2024-04-11 3:09PM EDT | 155.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 178 | 378 | 40.04% |
| V241115P00160000 | 2024-04-01 11:33AM EDT | 160.00 | 0.38 | 0.06 | 0.54 | 0.00 | - | 3 | 6 | 36.91% |
| V241115P00165000 | 2024-03-18 10:33AM EDT | 165.00 | 0.44 | 0.16 | 0.82 | 0.00 | - | - | 2 | 37.66% |
| V241115P00170000 | 2024-04-01 9:56AM EDT | 170.00 | 0.49 | 0.17 | 0.66 | 0.00 | - | 1 | 12 | 34.40% |
| V241115P00175000 | 2024-04-25 3:48PM EDT | 175.00 | 0.48 | 0.23 | 0.74 | 0.00 | - | 20 | 25 | 33.24% |
| V241115P00180000 | 2024-04-09 1:46PM EDT | 180.00 | 0.73 | 0.31 | 0.82 | 0.00 | - | 2 | 38 | 32.04% |
| V241115P00185000 | 2024-04-23 10:31AM EDT | 185.00 | 0.82 | 0.58 | 0.76 | 0.00 | - | 1 | 49 | 29.83% |
| V241115P00190000 | 2024-03-18 11:32AM EDT | 190.00 | 0.86 | 0.83 | 1.41 | 0.00 | - | 2 | 36 | 31.84% |
| V241115P00195000 | 2024-03-25 12:12PM EDT | 195.00 | 1.15 | 0.84 | 1.06 | 0.00 | - | 1 | 16 | 28.21% |
| V241115P00200000 | 2024-04-23 3:37PM EDT | 200.00 | 1.16 | 1.01 | 1.13 | 0.00 | - | 5 | 32 | 26.83% |
| V241115P00210000 | 2024-04-23 3:14PM EDT | 210.00 | 1.65 | 1.31 | 1.54 | 0.00 | - | 3 | 25 | 25.14% |
| V241115P00220000 | 2024-04-25 9:37AM EDT | 220.00 | 2.30 | 1.87 | 2.09 | 0.00 | - | 2 | 61 | 23.43% |
| V241115P00230000 | 2024-04-25 1:49PM EDT | 230.00 | 2.92 | 2.67 | 2.95 | 0.00 | - | 10 | 94 | 22.02% |
| V241115P00240000 | 2024-04-15 3:56PM EDT | 240.00 | 5.60 | 3.55 | 4.10 | 0.00 | - | 10 | 66 | 20.53% |
| V241115P00250000 | 2024-04-23 11:21AM EDT | 250.00 | 6.30 | 5.25 | 6.15 | 0.00 | - | 1 | 52 | 19.78% |
| V241115P00260000 | 2024-04-24 3:28PM EDT | 260.00 | 7.85 | 7.60 | 8.15 | 0.00 | - | 1 | 55 | 17.95% |
| V241115P00270000 | 2024-04-26 12:43PM EDT | 270.00 | 11.10 | 10.80 | 11.65 | -0.85 | -7.11% | 1 | 52 | 17.05% |
| V241115P00280000 | 2024-04-26 2:54PM EDT | 280.00 | 15.50 | 14.95 | 15.90 | +0.25 | +1.64% | 8 | 315 | 15.75% |
| V241115P00290000 | 2024-04-02 11:07AM EDT | 290.00 | 20.50 | 20.70 | 22.15 | 0.00 | - | 1 | 155 | 15.47% |
| V241115P00300000 | 2024-03-27 3:59PM EDT | 300.00 | 25.50 | 27.30 | 29.15 | 0.00 | - | 11 | 29 | 14.65% |
| V241115P00310000 | 2024-02-09 2:00PM EDT | 310.00 | 35.20 | 31.20 | 33.70 | 0.00 | - | - | 9 | 0.00% |
| V241115P00330000 | 2024-01-25 4:58PM EDT | 330.00 | 57.74 | 44.75 | 47.50 | 0.00 | - | 10 | 0 | 0.00% |
| V241115P00340000 | 2024-01-25 4:58PM EDT | 340.00 | 67.65 | 54.50 | 57.65 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.