Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260618C00135000 | 2024-06-14 1:18PM EDT | 135.00 | 146.50 | 134.50 | 139.50 | 0.00 | - | - | 1 | 50.46% |
| V260618C00180000 | 2024-06-04 11:18AM EDT | 180.00 | 108.78 | 96.00 | 101.00 | 0.00 | - | 5 | 0 | 40.64% |
| V260618C00190000 | 2024-06-04 11:18AM EDT | 190.00 | 100.31 | 87.50 | 92.50 | 0.00 | - | 5 | 0 | 38.46% |
| V260618C00220000 | 2024-06-28 10:26AM EDT | 220.00 | 72.00 | 65.00 | 69.40 | -10.00 | -12.20% | 10 | 11 | 33.68% |
| V260618C00240000 | 2024-06-13 11:17AM EDT | 240.00 | 59.00 | 51.55 | 56.50 | 0.00 | - | 1 | 1 | 31.78% |
| V260618C00250000 | 2024-06-28 3:10PM EDT | 250.00 | 48.37 | 45.55 | 50.50 | -13.37 | -21.66% | 1 | 1 | 30.87% |
| V260618C00255000 | 2024-06-21 11:06AM EDT | 255.00 | 55.50 | 42.50 | 47.50 | 0.00 | - | 1 | 1 | 30.33% |
| V260618C00260000 | 2024-06-17 11:34AM EDT | 260.00 | 41.70 | 40.05 | 44.50 | -7.10 | -14.55% | 1 | 11 | 29.75% |
| V260618C00270000 | 2024-06-28 3:46PM EDT | 270.00 | 36.59 | 34.50 | 39.00 | -5.81 | -13.70% | 2 | 6 | 28.78% |
| V260618C00275000 | 2024-06-24 12:28PM EDT | 275.00 | 45.54 | 32.00 | 36.50 | 0.00 | - | 1 | 7 | 28.38% |
| V260618C00285000 | 2024-06-27 11:38AM EDT | 285.00 | 33.45 | 27.05 | 32.00 | 0.00 | - | 1 | 3 | 27.77% |
| V260618C00290000 | 2024-06-27 11:38AM EDT | 290.00 | 31.06 | 25.00 | 30.00 | 0.00 | - | 1 | 2 | 27.54% |
| V260618C00300000 | 2024-06-27 11:34AM EDT | 300.00 | 27.14 | 21.00 | 26.00 | 0.00 | - | 3 | 4 | 26.92% |
| V260618C00330000 | 2024-06-05 2:51PM EDT | 330.00 | 19.85 | 11.50 | 16.50 | 0.00 | - | 1 | 1 | 25.47% |
| V260618C00335000 | 2024-05-22 11:11AM EDT | 335.00 | 20.57 | 14.50 | 19.50 | 0.00 | - | - | 1 | 28.49% |
| V260618C00340000 | 2024-06-11 11:10AM EDT | 340.00 | 16.20 | 9.00 | 14.00 | 0.00 | - | - | 1 | 25.03% |
| V260618C00350000 | 2024-06-03 11:22AM EDT | 350.00 | 13.00 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 24.79% |
| V260618C00360000 | 2024-06-25 2:34PM EDT | 360.00 | 11.38 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 24.78% |
| V260618C00390000 | 2024-05-29 1:25PM EDT | 390.00 | 6.35 | 3.35 | 7.00 | 0.00 | - | - | 1 | 24.76% |
| V260618C00410000 | 2024-06-20 3:57PM EDT | 410.00 | 5.36 | 0.50 | 5.50 | 0.00 | - | 8 | 15 | 24.96% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260618P00135000 | 2024-06-18 3:25PM EDT | 135.00 | 0.71 | 0.00 | 5.00 | 0.00 | - | 10 | 17 | 38.00% |
| V260618P00140000 | 2024-06-20 9:30AM EDT | 140.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 36.28% |
| V260618P00170000 | 2024-06-28 3:38PM EDT | 170.00 | 3.00 | 1.20 | 5.50 | +0.58 | +23.97% | 4 | 3 | 27.88% |
| V260618P00175000 | 2024-06-12 9:30AM EDT | 175.00 | 2.80 | 1.52 | 4.45 | 0.00 | - | 3 | 5 | 24.79% |
| V260618P00180000 | 2024-06-28 3:33PM EDT | 180.00 | 3.50 | 2.26 | 3.50 | +0.23 | +7.03% | 20 | 8 | 21.86% |
| V260618P00190000 | 2024-05-23 11:46AM EDT | 190.00 | 4.75 | 1.11 | 5.95 | 0.00 | - | - | 10 | 23.00% |
| V260618P00235000 | 2024-06-13 11:17AM EDT | 235.00 | 10.05 | 11.00 | 15.50 | 0.00 | - | 2 | 3 | 19.50% |
| V260618P00240000 | 2024-06-26 2:37PM EDT | 240.00 | 11.70 | 12.00 | 17.00 | 0.00 | - | 2 | 5 | 19.08% |
| V260618P00250000 | 2024-06-27 3:54PM EDT | 250.00 | 16.20 | 16.85 | 20.50 | 0.00 | - | 1 | 2 | 18.36% |
| V260618P00255000 | 2024-06-27 9:30AM EDT | 255.00 | 16.30 | 17.05 | 22.00 | 0.00 | - | 150 | 151 | 17.70% |
| V260618P00260000 | 2024-06-07 10:40AM EDT | 260.00 | 21.43 | 19.05 | 24.00 | +4.45 | +26.21% | 1 | 1 | 17.29% |
| V260618P00265000 | 2024-06-25 11:46AM EDT | 265.00 | 18.75 | 21.00 | 26.00 | 0.00 | - | 1 | 14 | 16.78% |
| V260618P00270000 | 2024-06-27 3:54PM EDT | 270.00 | 23.85 | 24.80 | 28.50 | 0.00 | - | 66 | 113 | 16.52% |
| V260618P00275000 | 2024-06-27 3:54PM EDT | 275.00 | 26.10 | 26.00 | 31.00 | 0.00 | - | 20 | 21 | 16.15% |
© 2024 Yahoo. All rights reserved.