Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V220819C00100000 | 2022-08-01 11:38AM EDT | 100.00 | 112.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V220819C00105000 | 2022-07-15 9:30AM EDT | 105.00 | 104.37 | 105.05 | 107.00 | 0.00 | - | - | 1 | 0.00% |
| V220819C00125000 | 2022-07-07 11:17AM EDT | 125.00 | 77.25 | 90.15 | 92.00 | 0.00 | - | - | 0 | 0.00% |
| V220819C00135000 | 2022-08-11 10:28AM EDT | 135.00 | 76.77 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| V220819C00140000 | 2022-07-13 1:02PM EDT | 140.00 | 65.60 | 70.60 | 71.95 | 0.00 | - | 2 | 0 | 0.00% |
| V220819C00145000 | 2022-08-10 3:05PM EDT | 145.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V220819C00150000 | 2022-08-15 10:01AM EDT | 150.00 | 63.99 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| V220819C00160000 | 2022-08-15 12:55PM EDT | 160.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| V220819C00165000 | 2022-07-27 9:55AM EDT | 165.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V220819C00170000 | 2022-08-15 3:24PM EDT | 170.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 25 | 13 | 0.00% |
| V220819C00175000 | 2022-08-10 3:05PM EDT | 175.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 76 | 20 | 0.00% |
| V220819C00180000 | 2022-08-12 1:51PM EDT | 180.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| V220819C00185000 | 2022-08-10 3:05PM EDT | 185.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| V220819C00187500 | 2022-08-10 3:05PM EDT | 187.50 | 24.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| V220819C00190000 | 2022-08-16 11:06AM EDT | 190.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 8 | 109 | 0.00% |
| V220819C00192500 | 2022-08-10 3:05PM EDT | 192.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| V220819C00195000 | 2022-08-16 3:46PM EDT | 195.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| V220819C00197500 | 2022-08-12 12:01PM EDT | 197.50 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| V220819C00200000 | 2022-08-16 3:56PM EDT | 200.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 9 | 499 | 0.00% |
| V220819C00202500 | 2022-08-12 11:36AM EDT | 202.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| V220819C00205000 | 2022-08-16 11:54AM EDT | 205.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,097 | 0.00% |
| V220819C00207500 | 2022-08-16 3:55PM EDT | 207.50 | 10.26 | 0.00 | 0.00 | 0.00 | - | 26 | 893 | 0.00% |
| V220819C00210000 | 2022-08-16 3:42PM EDT | 210.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 77 | 1,944 | 0.00% |
| V220819C00212500 | 2022-08-16 3:59PM EDT | 212.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 130 | 1,063 | 0.00% |
| V220819C00215000 | 2022-08-16 3:58PM EDT | 215.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 604 | 2,991 | 0.00% |
| V220819C00217500 | 2022-08-16 3:59PM EDT | 217.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,221 | 2,532 | 0.78% |
| V220819C00220000 | 2022-08-16 3:59PM EDT | 220.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 933 | 10,168 | 3.13% |
| V220819C00222500 | 2022-08-16 3:59PM EDT | 222.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 152 | 1,395 | 6.25% |
| V220819C00225000 | 2022-08-16 3:57PM EDT | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 755 | 4,805 | 12.50% |
| V220819C00227500 | 2022-08-16 3:21PM EDT | 227.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 119 | 344 | 12.50% |
| V220819C00230000 | 2022-08-16 3:46PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 555 | 1,924 | 12.50% |
| V220819C00232500 | 2022-08-16 10:03AM EDT | 232.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,021 | 12.50% |
| V220819C00235000 | 2022-08-16 3:49PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 1,031 | 25.00% |
| V220819C00237500 | 2022-08-16 2:49PM EDT | 237.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 43 | 25.00% |
| V220819C00240000 | 2022-08-16 3:09PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,757 | 25.00% |
| V220819C00242500 | 2022-08-15 12:21PM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| V220819C00245000 | 2022-08-16 3:50PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 430 | 25.00% |
| V220819C00250000 | 2022-08-12 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 25.00% |
| V220819C00255000 | 2022-08-15 2:24PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 69 | 50.00% |
| V220819C00260000 | 2022-08-09 9:46AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| V220819C00265000 | 2022-08-03 9:41AM EDT | 265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| V220819C00270000 | 2022-07-25 2:50PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| V220819C00275000 | 2022-07-27 9:37AM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 50.00% |
| V220819C00280000 | 2022-07-26 9:52AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 90 | 50.00% |
| V220819C00290000 | 2022-07-19 10:04AM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V220819P00100000 | 2022-07-29 10:19AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| V220819P00105000 | 2022-08-08 1:34PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 173 | 50.00% |
| V220819P00110000 | 2022-08-02 1:05PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,392 | 50.00% |
| V220819P00115000 | 2022-07-19 11:31AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 54 | 50.00% |
| V220819P00120000 | 2022-08-03 1:33PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 50.00% |
| V220819P00125000 | 2022-07-27 9:37AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| V220819P00130000 | 2022-08-11 11:17AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 50.00% |
| V220819P00135000 | 2022-08-16 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 314 | 50.00% |
| V220819P00140000 | 2022-08-15 10:54AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 547 | 50.00% |
| V220819P00145000 | 2022-08-16 3:39PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 50.00% |
| V220819P00150000 | 2022-08-16 2:41PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 50.00% |
| V220819P00155000 | 2022-08-12 12:57PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 688 | 50.00% |
| V220819P00160000 | 2022-08-16 3:16PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 792 | 50.00% |
| V220819P00165000 | 2022-08-15 2:19PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 434 | 50.00% |
| V220819P00170000 | 2022-08-16 10:10AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 415 | 1,001 | 50.00% |
| V220819P00175000 | 2022-08-16 11:58AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 766 | 50.00% |
| V220819P00180000 | 2022-08-16 3:19PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,720 | 50.00% |
| V220819P00182500 | 2022-08-11 3:47PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| V220819P00185000 | 2022-08-15 3:07PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 5,764 | 50.00% |
| V220819P00187500 | 2022-08-16 3:32PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 393 | 25.00% |
| V220819P00190000 | 2022-08-16 3:55PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 5,321 | 25.00% |
| V220819P00192500 | 2022-08-16 1:27PM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 320 | 25.00% |
| V220819P00195000 | 2022-08-16 3:32PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 4,059 | 25.00% |
| V220819P00197500 | 2022-08-16 3:59PM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 843 | 1,457 | 25.00% |
| V220819P00200000 | 2022-08-16 3:55PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 182 | 5,866 | 25.00% |
| V220819P00202500 | 2022-08-16 3:51PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 595 | 1,037 | 12.50% |
| V220819P00205000 | 2022-08-16 3:51PM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 259 | 1,931 | 12.50% |
| V220819P00207500 | 2022-08-16 3:58PM EDT | 207.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 158 | 809 | 12.50% |
| V220819P00210000 | 2022-08-16 3:58PM EDT | 210.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 368 | 2,367 | 6.25% |
| V220819P00212500 | 2022-08-16 3:59PM EDT | 212.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 339 | 957 | 6.25% |
| V220819P00215000 | 2022-08-16 3:59PM EDT | 215.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 810 | 4,153 | 3.13% |
| V220819P00217500 | 2022-08-16 3:58PM EDT | 217.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 176 | 324 | 0.00% |
| V220819P00220000 | 2022-08-16 3:56PM EDT | 220.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 101 | 3,583 | 0.00% |
| V220819P00222500 | 2022-08-15 1:40PM EDT | 222.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 275 | 0.00% |
| V220819P00225000 | 2022-08-16 12:48PM EDT | 225.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 8 | 2,017 | 0.00% |
| V220819P00227500 | 2022-08-04 12:51PM EDT | 227.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| V220819P00230000 | 2022-08-16 3:59PM EDT | 230.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 21 | 77 | 0.00% |
| V220819P00232500 | 2022-08-16 12:05PM EDT | 232.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| V220819P00235000 | 2022-08-15 9:32AM EDT | 235.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| V220819P00237500 | 2022-07-29 10:14AM EDT | 237.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V220819P00240000 | 2022-08-15 11:42AM EDT | 240.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| V220819P00245000 | 2022-07-27 10:34AM EDT | 245.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V220819P00280000 | 2022-08-16 9:36AM EDT | 280.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
