Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V221216C00110000 | 2022-07-13 9:03AM EST | 110.00 | 93.95 | 102.55 | 103.30 | 0.00 | - | - | 1 | 0.00% |
| V221216C00115000 | 2022-07-15 9:06AM EST | 115.00 | 96.07 | 97.70 | 98.60 | 0.00 | - | - | 5 | 0.00% |
| V221216C00135000 | 2022-07-15 9:06AM EST | 135.00 | 77.09 | 78.35 | 79.20 | 0.00 | - | - | 2 | 0.00% |
| V221216C00145000 | 2022-07-27 11:20AM EST | 145.00 | 71.40 | 68.75 | 69.75 | 0.00 | - | - | 8 | 0.00% |
| V221216C00150000 | 2022-07-15 8:58AM EST | 150.00 | 62.14 | 64.15 | 64.65 | 0.00 | - | - | 7 | 0.00% |
| V221216C00155000 | 2022-07-13 9:02AM EST | 155.00 | 52.15 | 59.50 | 59.90 | 0.00 | - | - | 6 | 0.00% |
| V221216C00165000 | 2022-07-15 10:40AM EST | 165.00 | 50.30 | 50.35 | 50.90 | 0.00 | - | - | 26 | 0.00% |
| V221216C00175000 | 2022-07-22 11:57AM EST | 175.00 | 44.45 | 41.55 | 41.90 | 0.00 | - | - | 32 | 0.00% |
| V221216C00180000 | 2022-08-11 8:30AM EST | 180.00 | 38.32 | 37.25 | 37.75 | -0.05 | -0.13% | 1 | 18 | 46.19% |
| V221216C00185000 | 2022-07-12 8:56AM EST | 185.00 | 32.55 | 34.15 | 34.60 | 0.00 | - | - | 3 | 74.34% |
| V221216C00190000 | 2022-08-09 2:45PM EST | 190.00 | 28.45 | 29.20 | 29.60 | 0.00 | - | 1 | 59 | 65.67% |
| V221216C00195000 | 2022-08-09 2:46PM EST | 195.00 | 24.75 | 25.50 | 25.90 | 0.00 | - | 1 | 132 | 69.58% |
| V221216C00200000 | 2022-08-03 12:05PM EST | 200.00 | 19.70 | 22.05 | 22.35 | 0.00 | - | 3 | 135 | 71.51% |
| V221216C00205000 | 2022-08-11 11:09AM EST | 205.00 | 19.00 | 18.85 | 19.15 | -0.65 | -3.31% | 7 | 269 | 72.90% |
| V221216C00210000 | 2022-08-10 10:53AM EST | 210.00 | 17.10 | 15.85 | 16.20 | +1.30 | +8.23% | 5 | 160 | 73.36% |
| V221216C00215000 | 2022-08-11 11:35AM EST | 215.00 | 13.75 | 13.20 | 13.45 | +0.55 | +4.17% | 3 | 161 | 73.41% |
| V221216C00220000 | 2022-08-11 1:34PM EST | 220.00 | 11.00 | 10.80 | 11.05 | +0.40 | +3.77% | 20 | 792 | 73.25% |
| V221216C00225000 | 2022-08-11 12:24PM EST | 225.00 | 9.10 | 8.75 | 9.00 | +0.50 | +5.81% | 17 | 648 | 73.24% |
| V221216C00230000 | 2022-08-11 12:40PM EST | 230.00 | 7.15 | 6.95 | 7.20 | +0.20 | +2.88% | 5 | 358 | 72.89% |
| V221216C00235000 | 2022-08-11 8:56AM EST | 235.00 | 5.60 | 5.45 | 5.65 | -0.30 | -5.08% | 2 | 1,217 | 72.44% |
| V221216C00240000 | 2022-08-11 12:28PM EST | 240.00 | 4.45 | 4.25 | 4.45 | -0.30 | -6.32% | 15 | 1,349 | 72.45% |
| V221216C00245000 | 2022-08-11 1:07PM EST | 245.00 | 3.30 | 3.25 | 3.40 | -0.22 | -6.25% | 3 | 294 | 72.05% |
| V221216C00250000 | 2022-08-10 8:35AM EST | 250.00 | 2.80 | 2.46 | 2.59 | +0.08 | +2.94% | 1 | 339 | 71.85% |
| V221216C00255000 | 2022-08-11 8:30AM EST | 255.00 | 2.01 | 1.84 | 1.94 | +0.03 | +1.52% | 1 | 298 | 71.61% |
| V221216C00260000 | 2022-08-11 9:27AM EST | 260.00 | 1.40 | 1.38 | 1.49 | -0.32 | -18.60% | 3 | 262 | 71.88% |
| V221216C00265000 | 2022-08-09 1:00PM EST | 265.00 | 1.18 | 1.06 | 1.14 | 0.00 | - | 12 | 166 | 72.41% |
| V221216C00270000 | 2022-08-11 10:46AM EST | 270.00 | 0.79 | 0.79 | 0.87 | -0.13 | -14.13% | 1 | 168 | 72.75% |
| V221216C00275000 | 2022-08-08 11:07AM EST | 275.00 | 0.76 | 0.60 | 0.67 | 0.00 | - | - | 271 | 73.34% |
| V221216C00280000 | 2022-08-10 11:46AM EST | 280.00 | 0.60 | 0.41 | 0.57 | +0.13 | +27.66% | 3 | 31 | 74.07% |
| V221216C00285000 | 2022-08-10 8:51AM EST | 285.00 | 0.45 | 0.28 | 0.47 | +0.20 | +80.00% | 2 | 26 | 74.71% |
| V221216C00290000 | 2022-08-11 9:52AM EST | 290.00 | 0.29 | 0.24 | 0.40 | -0.06 | -17.14% | 2 | 70 | 76.56% |
| V221216C00295000 | 2022-08-11 9:51AM EST | 295.00 | 0.24 | 0.16 | 0.29 | -0.05 | -17.24% | 2 | 25 | 76.17% |
| V221216C00300000 | 2022-08-11 9:17AM EST | 300.00 | 0.20 | 0.15 | 0.31 | -0.04 | -16.67% | 24 | 62 | 79.88% |
| V221216C00305000 | 2022-08-11 9:51AM EST | 305.00 | 0.16 | 0.09 | 0.21 | -0.01 | -5.88% | 2 | 25 | 78.52% |
| V221216C00310000 | 2022-08-11 9:51AM EST | 310.00 | 0.14 | 0.03 | 0.23 | -0.05 | -26.32% | 2 | 22 | 80.27% |
| V221216C00315000 | 2022-08-11 9:51AM EST | 315.00 | 0.13 | 0.04 | 0.16 | -0.04 | -23.53% | 2 | 13 | 80.66% |
| V221216C00320000 | 2022-08-10 11:22AM EST | 320.00 | 0.10 | 0.03 | 0.16 | -0.01 | -9.09% | 1 | 21 | 83.20% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V221216P00100000 | 2022-08-08 9:58AM EST | 100.00 | 0.10 | 0.02 | 0.22 | 0.00 | - | 10 | 115 | 170.31% |
| V221216P00105000 | 2022-08-10 8:45AM EST | 105.00 | 0.12 | 0.06 | 0.26 | -0.11 | -47.83% | 2 | 89 | 166.21% |
| V221216P00110000 | 2022-08-10 8:45AM EST | 110.00 | 0.25 | 0.10 | 0.31 | +0.02 | +8.70% | 2 | 202 | 161.52% |
| V221216P00115000 | 2022-08-10 8:45AM EST | 115.00 | 0.30 | 0.18 | 0.38 | -0.02 | -6.25% | 2 | 34 | 158.79% |
| V221216P00120000 | 2022-08-10 8:45AM EST | 120.00 | 0.33 | 0.26 | 0.44 | -0.15 | -31.25% | 2 | 121 | 154.20% |
| V221216P00125000 | 2022-08-10 1:55PM EST | 125.00 | 0.43 | 0.37 | 0.52 | -0.16 | -27.12% | 2 | 30 | 150.39% |
| V221216P00130000 | 2022-07-28 10:44AM EST | 130.00 | 0.75 | 0.48 | 0.61 | 0.00 | - | - | 49 | 145.80% |
| V221216P00135000 | 2022-08-09 11:38AM EST | 135.00 | 0.75 | 0.61 | 0.74 | 0.00 | - | 3 | 50 | 141.80% |
| V221216P00140000 | 2022-08-10 12:07PM EST | 140.00 | 0.80 | 0.77 | 0.90 | -0.20 | -20.00% | 100 | 182 | 137.89% |
| V221216P00145000 | 2022-08-10 8:49AM EST | 145.00 | 0.94 | 0.96 | 1.12 | -0.24 | -20.34% | 5 | 948 | 134.47% |
| V221216P00150000 | 2022-08-10 9:00AM EST | 150.00 | 1.19 | 1.25 | 1.31 | -0.29 | -19.59% | 10 | 884 | 130.91% |
| V221216P00155000 | 2022-08-10 9:42AM EST | 155.00 | 1.42 | 1.55 | 1.60 | -0.39 | -21.55% | 3 | 150 | 127.54% |
| V221216P00160000 | 2022-08-11 1:23PM EST | 160.00 | 1.87 | 1.87 | 1.92 | -0.30 | -13.82% | 10 | 155 | 123.63% |
| V221216P00165000 | 2022-08-11 12:58PM EST | 165.00 | 2.21 | 2.28 | 2.33 | -0.42 | -15.97% | 5 | 1,030 | 120.29% |
| V221216P00170000 | 2022-08-11 9:54AM EST | 170.00 | 2.65 | 2.75 | 2.84 | -0.50 | -15.87% | 2 | 1,232 | 117.02% |
| V221216P00175000 | 2022-08-11 9:04AM EST | 175.00 | 3.20 | 3.30 | 3.40 | -0.95 | -22.89% | 3 | 369 | 113.50% |
| V221216P00180000 | 2022-08-11 11:57AM EST | 180.00 | 3.95 | 4.00 | 4.15 | -0.70 | -15.05% | 2 | 342 | 110.77% |
| V221216P00185000 | 2022-08-11 12:00PM EST | 185.00 | 4.75 | 4.80 | 5.00 | -0.65 | -12.04% | 5 | 148 | 107.80% |
| V221216P00190000 | 2022-08-11 11:51AM EST | 190.00 | 5.80 | 5.85 | 6.00 | -0.06 | -1.02% | 6 | 154 | 105.37% |
| V221216P00195000 | 2022-08-11 1:23PM EST | 195.00 | 7.13 | 7.00 | 7.25 | -0.92 | -11.43% | 5 | 396 | 103.02% |
| V221216P00200000 | 2022-08-11 1:24PM EST | 200.00 | 8.50 | 8.45 | 8.70 | -1.05 | -10.99% | 10 | 252 | 101.12% |
| V221216P00205000 | 2022-08-11 11:49AM EST | 205.00 | 10.15 | 10.15 | 10.40 | -0.70 | -6.45% | 7 | 512 | 99.51% |
| V221216P00210000 | 2022-08-11 9:14AM EST | 210.00 | 12.20 | 12.10 | 12.45 | -0.65 | -5.06% | 2 | 742 | 98.36% |
| V221216P00215000 | 2022-08-11 10:01AM EST | 215.00 | 14.50 | 14.35 | 14.70 | -0.60 | -3.97% | 7 | 857 | 97.27% |
| V221216P00220000 | 2022-08-11 11:59AM EST | 220.00 | 16.80 | 17.00 | 17.30 | -0.04 | -0.24% | 3 | 103 | 96.96% |
| V221216P00225000 | 2022-08-11 1:27PM EST | 225.00 | 19.75 | 19.95 | 20.30 | -1.95 | -8.99% | 2 | 108 | 97.31% |
| V221216P00230000 | 2022-08-08 12:16PM EST | 230.00 | 22.95 | 23.10 | 23.45 | 0.00 | - | - | 78 | 97.30% |
| V221216P00235000 | 2022-08-10 10:00AM EST | 235.00 | 25.45 | 26.70 | 26.95 | -1.80 | -6.61% | 2 | 193 | 98.46% |
| V221216P00240000 | 2022-07-27 1:36PM EST | 240.00 | 34.15 | 30.40 | 30.85 | 0.00 | - | - | 22 | 100.04% |
| V221216P00245000 | 2022-08-09 2:35PM EST | 245.00 | 36.55 | 34.60 | 35.00 | 0.00 | - | 1 | 36 | 103.10% |
| V221216P00250000 | 2022-08-09 1:58PM EST | 250.00 | 41.05 | 38.90 | 39.35 | 0.00 | - | 2 | 18 | 106.37% |
| V221216P00255000 | 2022-08-10 11:52AM EST | 255.00 | 42.65 | 43.35 | 43.80 | +0.97 | +2.33% | - | 5 | 109.84% |
| V221216P00260000 | 2022-07-26 12:14PM EST | 260.00 | 48.30 | 48.10 | 48.50 | 0.00 | - | - | 23 | 114.84% |
© 2022 Yahoo. All rights reserved.
