Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00090000 | 2024-04-24 3:58PM EDT | 90.00 | 185.55 | 184.35 | 185.05 | 0.00 | - | 2 | 2 | 605.32% |
| V240621C00095000 | 2023-09-15 12:52PM EDT | 95.00 | 149.80 | 144.50 | 146.25 | 0.00 | - | 3 | 5 | 0.00% |
| V240621C00100000 | 2024-04-09 3:09PM EDT | 100.00 | 175.85 | 177.05 | 180.20 | 0.00 | - | 1 | 57 | 666.41% |
| V240621C00105000 | 2023-09-13 2:59PM EDT | 105.00 | 146.45 | 134.80 | 136.60 | 0.00 | - | 2 | 7 | 0.00% |
| V240621C00110000 | 2024-03-14 3:09PM EDT | 110.00 | 175.75 | 164.60 | 168.50 | 0.00 | - | 1 | 27 | 558.50% |
| V240621C00115000 | 2023-09-13 3:00PM EDT | 115.00 | 136.82 | 124.55 | 128.40 | 0.00 | - | 2 | 2 | 0.00% |
| V240621C00120000 | 2023-12-22 1:51PM EDT | 120.00 | 141.80 | 151.65 | 154.95 | 0.00 | - | 2 | 1 | 417.68% |
| V240621C00125000 | 2024-03-14 3:28PM EDT | 125.00 | 161.30 | 149.75 | 153.60 | 0.00 | - | 10 | 147 | 492.77% |
| V240621C00130000 | 2024-02-09 10:36AM EDT | 130.00 | 148.06 | 150.25 | 152.55 | 0.00 | - | 1 | 71 | 567.48% |
| V240621C00135000 | 2024-03-14 3:08PM EDT | 135.00 | 151.30 | 139.85 | 143.70 | 0.00 | - | 6 | 66 | 453.66% |
| V240621C00140000 | 2023-12-22 3:58PM EDT | 140.00 | 121.80 | 132.15 | 135.50 | 0.00 | - | 2 | 12 | 363.62% |
| V240621C00145000 | 2024-05-15 10:22AM EDT | 145.00 | 135.00 | 123.25 | 126.85 | 0.00 | - | 75 | 52 | 280.96% |
| V240621C00150000 | 2024-06-10 1:45PM EDT | 150.00 | 124.80 | 120.30 | 121.30 | 0.00 | - | 2 | 126 | 192.97% |
| V240621C00155000 | 2024-05-17 3:48PM EDT | 155.00 | 126.45 | 115.30 | 116.35 | 0.00 | - | 100 | 499 | 186.72% |
| V240621C00160000 | 2024-01-17 4:22PM EDT | 160.00 | 108.80 | 119.15 | 122.75 | 0.00 | - | 4 | 34 | 431.52% |
| V240621C00165000 | 2024-02-09 1:26PM EDT | 165.00 | 113.53 | 115.85 | 118.20 | 0.00 | - | 1 | 52 | 428.35% |
| V240621C00170000 | 2024-05-14 10:37AM EDT | 170.00 | 105.20 | 100.95 | 101.55 | 0.00 | - | 1 | 42 | 191.60% |
| V240621C00175000 | 2024-05-15 10:22AM EDT | 175.00 | 105.15 | 93.25 | 96.90 | 0.00 | - | 3 | 41 | 208.25% |
| V240621C00180000 | 2024-06-12 10:02AM EDT | 180.00 | 95.00 | 90.30 | 91.35 | 0.00 | - | 8 | 276 | 141.02% |
| V240621C00185000 | 2024-05-14 10:39AM EDT | 185.00 | 90.22 | 85.70 | 86.70 | 0.00 | - | 6 | 64 | 158.59% |
| V240621C00190000 | 2024-06-10 2:33PM EDT | 190.00 | 85.60 | 80.35 | 81.35 | 0.00 | - | 2 | 196 | 126.56% |
| V240621C00195000 | 2024-03-07 3:02PM EDT | 195.00 | 86.15 | 81.85 | 86.50 | 0.00 | - | 1 | 150 | 286.65% |
| V240621C00200000 | 2024-06-03 2:30PM EDT | 200.00 | 70.30 | 70.35 | 71.40 | 0.00 | - | 1 | 1,245 | 112.31% |
| V240621C00205000 | 2024-05-15 3:56PM EDT | 205.00 | 77.70 | 65.35 | 66.40 | 0.00 | - | 11 | 223 | 104.20% |
| V240621C00210000 | 2024-06-04 9:30AM EDT | 210.00 | 67.60 | 60.35 | 61.30 | 0.00 | - | 3 | 362 | 92.58% |
| V240621C00215000 | 2024-06-11 2:52PM EDT | 215.00 | 59.80 | 55.35 | 56.30 | 0.00 | - | 2 | 263 | 85.06% |
| V240621C00220000 | 2024-06-11 10:47AM EDT | 220.00 | 53.61 | 50.35 | 51.35 | 0.00 | - | 1 | 275 | 79.30% |
| V240621C00225000 | 2024-06-06 3:34PM EDT | 225.00 | 52.65 | 45.35 | 46.40 | 0.00 | - | 1 | 461 | 73.24% |
| V240621C00230000 | 2024-06-14 3:09PM EDT | 230.00 | 41.00 | 40.40 | 41.10 | -0.60 | -1.44% | 2 | 313 | 57.62% |
| V240621C00235000 | 2024-06-12 10:28AM EDT | 235.00 | 40.00 | 35.40 | 36.40 | 0.00 | - | 2 | 132 | 59.47% |
| V240621C00240000 | 2024-06-14 12:33PM EDT | 240.00 | 31.32 | 30.40 | 31.45 | +0.71 | +2.32% | 28 | 2,301 | 52.93% |
| V240621C00245000 | 2024-06-11 10:04AM EDT | 245.00 | 28.70 | 25.45 | 26.15 | 0.00 | - | 3 | 958 | 51.51% |
| V240621C00250000 | 2024-06-14 11:50AM EDT | 250.00 | 21.00 | 20.45 | 21.45 | -0.06 | -0.28% | 24 | 2,297 | 48.78% |
| V240621C00255000 | 2024-06-14 3:36PM EDT | 255.00 | 16.35 | 15.50 | 16.50 | +1.10 | +7.21% | 3 | 812 | 40.33% |
| V240621C00260000 | 2024-06-14 3:51PM EDT | 260.00 | 11.00 | 10.55 | 11.50 | -1.30 | -10.57% | 88 | 1,990 | 30.74% |
| V240621C00262500 | 2024-06-14 3:50PM EDT | 262.50 | 8.65 | 8.25 | 8.80 | -2.00 | -18.78% | 1 | 38 | 23.39% |
| V240621C00265000 | 2024-06-14 3:42PM EDT | 265.00 | 6.60 | 6.10 | 6.65 | -0.19 | -2.80% | 49 | 1,904 | 21.97% |
| V240621C00267500 | 2024-06-14 12:25PM EDT | 267.50 | 4.50 | 4.15 | 4.45 | -0.05 | -1.10% | 2 | 108 | 18.65% |
| V240621C00270000 | 2024-06-14 3:56PM EDT | 270.00 | 2.46 | 2.51 | 2.71 | -0.84 | -25.45% | 153 | 3,373 | 17.10% |
| V240621C00272500 | 2024-06-14 3:59PM EDT | 272.50 | 1.39 | 1.39 | 1.47 | -0.59 | -29.80% | 598 | 1,355 | 16.36% |
| V240621C00275000 | 2024-06-14 3:57PM EDT | 275.00 | 0.64 | 0.44 | 0.73 | -0.46 | -41.82% | 377 | 2,657 | 16.26% |
| V240621C00277500 | 2024-06-14 3:54PM EDT | 277.50 | 0.29 | 0.26 | 0.35 | -0.29 | -50.00% | 474 | 1,219 | 16.65% |
| V240621C00280000 | 2024-06-14 3:53PM EDT | 280.00 | 0.12 | 0.11 | 0.16 | -0.14 | -53.85% | 2,450 | 6,512 | 17.14% |
| V240621C00282500 | 2024-06-14 3:49PM EDT | 282.50 | 0.07 | 0.04 | 0.08 | -0.10 | -58.82% | 34 | 666 | 18.07% |
| V240621C00285000 | 2024-06-14 3:21PM EDT | 285.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 63 | 5,895 | 18.95% |
| V240621C00287500 | 2024-06-14 3:47PM EDT | 287.50 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 28 | 321 | 21.58% |
| V240621C00290000 | 2024-06-14 3:47PM EDT | 290.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 8 | 7,881 | 24.22% |
| V240621C00292500 | 2024-06-13 3:05PM EDT | 292.50 | 0.03 | 0.01 | 0.25 | -0.01 | -25.00% | 1 | 92 | 36.04% |
| V240621C00295000 | 2024-06-14 1:45PM EDT | 295.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 106 | 2,539 | 39.16% |
| V240621C00297500 | 2024-06-12 10:20AM EDT | 297.50 | 0.12 | 0.01 | 0.24 | 0.00 | - | 1 | 307 | 41.90% |
| V240621C00300000 | 2024-06-13 1:53PM EDT | 300.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 57 | 3,060 | 38.18% |
| V240621C00305000 | 2024-06-14 1:45PM EDT | 305.00 | 0.01 | 0.01 | 0.50 | -0.02 | -66.67% | 1 | 2,185 | 51.17% |
| V240621C00310000 | 2024-06-14 12:33PM EDT | 310.00 | 0.03 | 0.00 | 0.15 | +0.01 | +50.00% | 6 | 879 | 52.05% |
| V240621C00315000 | 2024-06-13 10:27AM EDT | 315.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 731 | 55.27% |
| V240621C00320000 | 2024-06-10 9:40AM EDT | 320.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 1,840 | 60.16% |
| V240621C00325000 | 2024-06-05 12:08PM EDT | 325.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 215 | 60.94% |
| V240621C00330000 | 2024-06-14 11:23AM EDT | 330.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 1 | 1,099 | 69.34% |
| V240621C00335000 | 2024-06-12 9:47AM EDT | 335.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 134 | 73.83% |
| V240621C00340000 | 2024-06-03 11:12AM EDT | 340.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 6 | 136 | 78.22% |
| V240621C00345000 | 2024-06-07 9:57AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 69.14% |
| V240621C00350000 | 2024-04-25 11:03AM EDT | 350.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 3 | 91 | 86.72% |
| V240621C00355000 | 2024-05-24 12:22PM EDT | 355.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 8 | 90.72% |
| V240621C00360000 | 2024-05-15 10:48AM EDT | 360.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 29 | 94.73% |
| V240621C00365000 | 2024-06-03 11:32AM EDT | 365.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 71.88% |
| V240621C00370000 | 2024-05-29 2:52PM EDT | 370.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 30 | 70 | 100.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00090000 | 2024-03-07 1:46PM EDT | 90.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 7 | 297 | 347.66% |
| V240621P00095000 | 2024-03-07 1:46PM EDT | 95.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 5 | 67 | 332.81% |
| V240621P00100000 | 2024-04-24 3:20PM EDT | 100.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 63 | 307.81% |
| V240621P00105000 | 2024-04-01 11:34AM EDT | 105.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 122 | 299.22% |
| V240621P00110000 | 2024-04-01 11:33AM EDT | 110.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 96 | 285.16% |
| V240621P00115000 | 2024-03-28 9:52AM EDT | 115.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 86 | 274.22% |
| V240621P00120000 | 2024-03-18 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| V240621P00125000 | 2024-04-03 12:15PM EDT | 125.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 48 | 285 | 247.27% |
| V240621P00130000 | 2024-03-27 11:58AM EDT | 130.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 5 | 1,010 | 221.09% |
| V240621P00135000 | 2024-04-08 10:18AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 261 | 50.00% |
| V240621P00140000 | 2024-05-21 1:04PM EDT | 140.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 5 | 137 | 209.38% |
| V240621P00145000 | 2024-03-19 10:16AM EDT | 145.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 2 | 265 | 197.27% |
| V240621P00150000 | 2024-06-12 2:28PM EDT | 150.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 4 | 233 | 140.63% |
| V240621P00155000 | 2024-05-31 2:04PM EDT | 155.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 338 | 179.69% |
| V240621P00160000 | 2024-05-31 2:05PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 401 | 125.00% |
| V240621P00165000 | 2024-05-31 2:05PM EDT | 165.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 479 | 161.33% |
| V240621P00170000 | 2024-06-14 12:51PM EDT | 170.00 | 0.03 | 0.00 | 0.24 | -0.06 | -66.67% | 2 | 944 | 152.34% |
| V240621P00175000 | 2024-05-29 2:52PM EDT | 175.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 20 | 577 | 143.75% |
| V240621P00180000 | 2024-05-21 3:15PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,828 | 98.44% |
| V240621P00185000 | 2024-06-12 1:16PM EDT | 185.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 1,355 | 126.95% |
| V240621P00190000 | 2024-05-23 12:26PM EDT | 190.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 1,671 | 110.55% |
| V240621P00195000 | 2024-06-04 12:19PM EDT | 195.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 7 | 391 | 111.33% |
| V240621P00200000 | 2024-06-03 9:58AM EDT | 200.00 | 1.01 | 0.00 | 0.24 | 0.00 | - | 8 | 1,991 | 103.52% |
| V240621P00205000 | 2024-06-12 1:15PM EDT | 205.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 5 | 1,236 | 96.09% |
| V240621P00210000 | 2024-06-14 3:18PM EDT | 210.00 | 0.02 | 0.00 | 0.24 | +0.01 | +100.00% | 3 | 3,873 | 88.67% |
| V240621P00215000 | 2024-06-12 1:53PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,360 | 72.66% |
| V240621P00220000 | 2024-06-14 12:25PM EDT | 220.00 | 0.09 | 0.00 | 0.20 | +0.07 | +350.00% | 1 | 1,907 | 72.27% |
| V240621P00225000 | 2024-06-13 10:51AM EDT | 225.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 1,900 | 61.13% |
| V240621P00230000 | 2024-06-12 3:48PM EDT | 230.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 53 | 1,855 | 54.10% |
| V240621P00235000 | 2024-06-13 1:12PM EDT | 235.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 10 | 521 | 51.37% |
| V240621P00240000 | 2024-06-13 2:25PM EDT | 240.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 15 | 1,841 | 51.95% |
| V240621P00245000 | 2024-06-14 3:30PM EDT | 245.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 7 | 1,707 | 44.82% |
| V240621P00247500 | 2024-06-12 3:38PM EDT | 247.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | - | 2 | 31.64% |
| V240621P00250000 | 2024-06-14 3:35PM EDT | 250.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 14 | 5,584 | 29.30% |
| V240621P00252500 | 2024-06-14 3:21PM EDT | 252.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 3 | 114 | 26.66% |
| V240621P00255000 | 2024-06-14 2:35PM EDT | 255.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 19 | 2,435 | 23.93% |
| V240621P00257500 | 2024-06-14 1:45PM EDT | 257.50 | 0.08 | 0.05 | 0.11 | -0.05 | -38.46% | 14 | 183 | 21.78% |
| V240621P00260000 | 2024-06-14 3:55PM EDT | 260.00 | 0.15 | 0.10 | 0.17 | -0.01 | -6.25% | 2,185 | 3,620 | 19.97% |
| V240621P00262500 | 2024-06-14 3:51PM EDT | 262.50 | 0.26 | 0.20 | 0.27 | +0.02 | +8.33% | 323 | 390 | 18.09% |
| V240621P00265000 | 2024-06-14 3:59PM EDT | 265.00 | 0.45 | 0.43 | 0.50 | -0.01 | -2.17% | 2,620 | 3,547 | 16.82% |
| V240621P00267500 | 2024-06-14 3:55PM EDT | 267.50 | 0.99 | 0.88 | 0.97 | +0.09 | +10.00% | 192 | 949 | 15.97% |
| V240621P00270000 | 2024-06-14 3:57PM EDT | 270.00 | 1.92 | 1.68 | 1.85 | +0.27 | +16.36% | 442 | 3,555 | 15.65% |
| V240621P00272500 | 2024-06-14 3:54PM EDT | 272.50 | 3.40 | 2.97 | 3.20 | +0.48 | +16.44% | 88 | 640 | 15.53% |
| V240621P00275000 | 2024-06-14 3:57PM EDT | 275.00 | 5.09 | 4.70 | 5.10 | +0.69 | +15.68% | 65 | 3,105 | 16.55% |
| V240621P00277500 | 2024-06-14 2:20PM EDT | 277.50 | 6.81 | 6.70 | 7.50 | +0.31 | +4.77% | 31 | 365 | 20.51% |
| V240621P00280000 | 2024-06-14 2:17PM EDT | 280.00 | 9.40 | 9.00 | 9.85 | +0.43 | +4.79% | 4 | 1,909 | 23.10% |
| V240621P00282500 | 2024-06-12 10:11AM EDT | 282.50 | 11.73 | 11.65 | 12.40 | +4.03 | +52.34% | 3 | 0 | 27.93% |
| V240621P00285000 | 2024-06-14 3:03PM EDT | 285.00 | 14.03 | 14.15 | 14.85 | +0.06 | +0.43% | 200 | 134 | 31.10% |
| V240621P00287500 | 2024-06-13 9:52AM EDT | 287.50 | 16.88 | 16.35 | 17.40 | 0.00 | - | 1 | 0 | 35.74% |
| V240621P00290000 | 2024-06-14 3:03PM EDT | 290.00 | 19.04 | 19.15 | 19.90 | +0.07 | +0.37% | 230 | 324 | 39.43% |
| V240621P00292500 | 2024-06-13 9:52AM EDT | 292.50 | 21.95 | 21.35 | 22.40 | 0.00 | - | 1 | 0 | 43.02% |
| V240621P00295000 | 2024-06-14 3:03PM EDT | 295.00 | 24.11 | 23.85 | 24.90 | +0.14 | +0.58% | 30 | 17 | 46.53% |
| V240621P00300000 | 2024-05-13 11:30AM EDT | 300.00 | 20.02 | 27.45 | 31.50 | 0.00 | - | 1 | 0 | 77.03% |
| V240621P00305000 | 2024-01-25 10:59AM EDT | 305.00 | 34.00 | 21.75 | 22.95 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00310000 | 2024-03-15 10:02AM EDT | 310.00 | 27.25 | 32.45 | 35.95 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00315000 | 2023-08-24 12:36PM EDT | 315.00 | 74.14 | 72.35 | 75.70 | 0.00 | - | 2 | 0 | 328.00% |
| V240621P00320000 | 2024-05-16 3:50PM EDT | 320.00 | 39.57 | 48.85 | 49.90 | 0.00 | - | 2 | 0 | 51.56% |
| V240621P00325000 | 2024-05-16 3:50PM EDT | 325.00 | 44.58 | 54.15 | 54.90 | 0.00 | - | 2 | 0 | 69.04% |
| V240621P00330000 | 2024-01-18 2:14PM EDT | 330.00 | 62.88 | 49.60 | 52.75 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00335000 | 2023-09-27 3:53PM EDT | 335.00 | 105.84 | 104.75 | 106.90 | 0.00 | - | 1 | 0 | 452.98% |
| V240621P00340000 | 2023-08-11 3:08PM EDT | 340.00 | 99.86 | 91.85 | 93.75 | 0.00 | - | 2 | 0 | 328.96% |
| V240621P00350000 | 2023-05-18 3:46PM EDT | 350.00 | 116.29 | 119.95 | 121.95 | 0.00 | - | 22 | 0 | 480.49% |
| V240621P00370000 | 2024-05-16 3:50PM EDT | 370.00 | 89.56 | 98.85 | 99.85 | 0.00 | - | 1 | 0 | 79.69% |
© 2024 Yahoo. All rights reserved.