Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
226.41+0.13 (+0.06%)
At close: 4:00PM EDT
Callsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V210423C00150000 | 2021-03-23 11:40AM EDT | 150.00 | 59.60 | 74.10 | 79.00 | 0.00 | - | - | 50 | 142.38% |
| V210423C00180000 | 2021-04-12 9:59AM EDT | 180.00 | 40.24 | 45.65 | 48.00 | 0.00 | - | 3 | 8 | 101.66% |
| V210423C00185000 | 2021-03-26 3:11PM EDT | 185.00 | 28.00 | 40.75 | 43.10 | 0.00 | - | 2 | 1 | 95.41% |
| V210423C00190000 | 2021-04-16 1:07PM EDT | 190.00 | 35.87 | 35.90 | 37.85 | +3.62 | +11.22% | 2 | 6 | 83.25% |
| V210423C00192500 | 2021-04-16 3:37PM EDT | 192.50 | 34.23 | 33.35 | 34.85 | +11.41 | +50.00% | 22 | 22 | 66.21% |
| V210423C00195000 | 2021-04-15 3:21PM EDT | 195.00 | 31.03 | 30.75 | 33.00 | 0.00 | - | 4 | 4 | 73.10% |
| V210423C00197500 | 2021-04-15 1:10PM EDT | 197.50 | 29.09 | 28.30 | 30.45 | 0.00 | - | 1 | 2 | 68.07% |
| V210423C00200000 | 2021-04-16 12:26PM EDT | 200.00 | 26.22 | 25.80 | 27.80 | -0.08 | -0.30% | 1 | 10 | 60.64% |
| V210423C00202500 | 2021-04-16 3:37PM EDT | 202.50 | 24.28 | 23.60 | 24.65 | +5.43 | +28.81% | 22 | 23 | 64.84% |
| V210423C00205000 | 2021-04-16 3:44PM EDT | 205.00 | 21.70 | 21.00 | 22.55 | +0.44 | +2.07% | 115 | 240 | 50.10% |
| V210423C00207500 | 2021-04-15 2:46PM EDT | 207.50 | 18.75 | 18.30 | 19.65 | 0.00 | - | 16 | 36 | 53.91% |
| V210423C00210000 | 2021-04-16 3:50PM EDT | 210.00 | 16.92 | 16.15 | 17.15 | +0.92 | +5.75% | 47 | 225 | 48.39% |
| V210423C00212500 | 2021-04-15 11:46AM EDT | 212.50 | 14.48 | 13.65 | 15.25 | 0.00 | - | 13 | 392 | 52.05% |
| V210423C00215000 | 2021-04-16 3:22PM EDT | 215.00 | 11.66 | 11.25 | 12.20 | +0.26 | +2.28% | 18 | 206 | 37.92% |
| V210423C00217500 | 2021-04-16 12:12PM EDT | 217.50 | 8.90 | 8.70 | 10.30 | -0.09 | -1.00% | 5 | 285 | 39.77% |
| V210423C00220000 | 2021-04-16 2:52PM EDT | 220.00 | 7.30 | 6.45 | 7.05 | +0.45 | +6.57% | 194 | 1,443 | 23.88% |
| V210423C00222500 | 2021-04-16 3:59PM EDT | 222.50 | 4.90 | 4.45 | 4.95 | +0.10 | +2.08% | 239 | 657 | 22.02% |
| V210423C00225000 | 2021-04-16 3:59PM EDT | 225.00 | 2.95 | 2.73 | 3.10 | -0.25 | -7.81% | 218 | 1,005 | 20.17% |
| V210423C00227500 | 2021-04-16 3:59PM EDT | 227.50 | 1.60 | 1.57 | 1.71 | -0.31 | -16.23% | 832 | 756 | 19.06% |
| V210423C00230000 | 2021-04-16 3:59PM EDT | 230.00 | 0.88 | 0.81 | 0.93 | -0.28 | -24.14% | 1,416 | 1,067 | 19.63% |
| V210423C00232500 | 2021-04-16 3:52PM EDT | 232.50 | 0.55 | 0.42 | 0.52 | -0.15 | -21.43% | 258 | 169 | 20.87% |
| V210423C00235000 | 2021-04-16 3:59PM EDT | 235.00 | 0.27 | 0.24 | 0.31 | -0.15 | -35.71% | 253 | 676 | 22.51% |
| V210423C00237500 | 2021-04-16 3:59PM EDT | 237.50 | 0.16 | 0.07 | 0.22 | -0.11 | -40.74% | 116 | 110 | 24.95% |
| V210423C00240000 | 2021-04-16 3:42PM EDT | 240.00 | 0.11 | 0.04 | 0.12 | -0.07 | -38.89% | 17 | 92 | 25.78% |
| V210423C00242500 | 2021-04-16 3:19PM EDT | 242.50 | 0.08 | 0.06 | 0.15 | -0.06 | -42.86% | 103 | 12 | 30.66% |
| V210423C00245000 | 2021-04-15 3:16PM EDT | 245.00 | 0.10 | 0.04 | 0.08 | -0.02 | -16.67% | 1 | 46 | 30.86% |
| V210423C00247500 | 2021-04-16 9:49AM EDT | 247.50 | 0.04 | 0.02 | 0.07 | -0.86 | -95.56% | 21 | 9 | 33.40% |
| V210423C00250000 | 2021-04-16 9:50AM EDT | 250.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 14 | 103 | 37.99% |
| V210423C00255000 | 2021-04-16 1:36PM EDT | 255.00 | 0.04 | 0.00 | 0.01 | -0.03 | -42.86% | 5 | 304 | 33.99% |
| V210423C00260000 | 2021-04-15 9:54AM EDT | 260.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 51.17% |
| V210423C00265000 | 2021-04-15 1:13PM EDT | 265.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 62.89% |
| V210423C00275000 | 2021-03-15 12:11AM EDT | 275.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| V210423C00290000 | 2021-04-08 1:14PM EDT | 290.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 10 | 10 | 96.29% |
Putsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V210423P00115000 | 2021-03-19 1:22PM EDT | 115.00 | 0.35 | 0.00 | 1.07 | 0.00 | - | 5 | 5 | 270.70% |
| V210423P00125000 | 2021-04-14 1:07PM EDT | 125.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 10 | 32 | 238.18% |
| V210423P00140000 | 2021-03-26 3:58PM EDT | 140.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 169.92% |
| V210423P00145000 | 2021-03-29 10:40AM EDT | 145.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | - | 2 | 175.98% |
| V210423P00150000 | 2021-04-06 9:41AM EDT | 150.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 3 | 8 | 141.80% |
| V210423P00155000 | 2021-04-06 2:22PM EDT | 155.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | - | 10 | 132.23% |
| V210423P00160000 | 2021-04-15 12:42PM EDT | 160.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 91 | 212 | 121.09% |
| V210423P00165000 | 2021-04-16 9:34AM EDT | 165.00 | 0.01 | 0.00 | 0.26 | -0.01 | -50.00% | 77 | 341 | 111.52% |
| V210423P00170000 | 2021-04-13 1:06PM EDT | 170.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 220 | 243 | 91.41% |
| V210423P00175000 | 2021-04-15 12:25PM EDT | 175.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 2 | 138 | 89.06% |
| V210423P00180000 | 2021-04-16 12:19PM EDT | 180.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 3 | 65 | 72.27% |
| V210423P00185000 | 2021-04-16 2:00PM EDT | 185.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 15 | 91 | 62.50% |
| V210423P00190000 | 2021-04-15 3:06PM EDT | 190.00 | 0.06 | 0.01 | 0.24 | -0.04 | -40.00% | 1 | 154 | 66.21% |
| V210423P00192500 | 2021-04-13 9:41AM EDT | 192.50 | 0.17 | 0.03 | 0.16 | 0.00 | - | 3 | 116 | 59.38% |
| V210423P00195000 | 2021-04-16 1:50PM EDT | 195.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 10 | 235 | 52.93% |
| V210423P00197500 | 2021-04-16 1:49PM EDT | 197.50 | 0.07 | 0.00 | 0.19 | -0.05 | -41.67% | 1 | 79 | 51.17% |
| V210423P00200000 | 2021-04-16 3:37PM EDT | 200.00 | 0.07 | 0.04 | 0.10 | -0.06 | -46.15% | 48 | 446 | 47.46% |
| V210423P00202500 | 2021-04-16 12:12PM EDT | 202.50 | 0.09 | 0.06 | 0.20 | -0.06 | -40.00% | 4 | 199 | 48.83% |
| V210423P00205000 | 2021-04-16 3:25PM EDT | 205.00 | 0.08 | 0.03 | 0.10 | -0.11 | -57.89% | 33 | 461 | 39.36% |
| V210423P00207500 | 2021-04-16 1:22PM EDT | 207.50 | 0.12 | 0.02 | 0.11 | -0.06 | -33.33% | 18 | 392 | 35.84% |
| V210423P00210000 | 2021-04-16 3:41PM EDT | 210.00 | 0.10 | 0.09 | 0.15 | -0.11 | -52.38% | 50 | 654 | 33.50% |
| V210423P00212500 | 2021-04-16 1:35PM EDT | 212.50 | 0.14 | 0.11 | 0.18 | -0.12 | -46.15% | 6 | 397 | 30.18% |
| V210423P00215000 | 2021-04-16 3:52PM EDT | 215.00 | 0.16 | 0.12 | 0.21 | -0.14 | -46.67% | 158 | 540 | 26.51% |
| V210423P00217500 | 2021-04-16 3:59PM EDT | 217.50 | 0.23 | 0.19 | 0.28 | -0.23 | -50.00% | 632 | 511 | 23.41% |
| V210423P00220000 | 2021-04-16 3:48PM EDT | 220.00 | 0.41 | 0.36 | 0.44 | -0.26 | -38.81% | 177 | 617 | 21.00% |
| V210423P00222500 | 2021-04-16 3:52PM EDT | 222.50 | 0.73 | 0.61 | 0.83 | -0.48 | -39.67% | 119 | 202 | 19.78% |
| V210423P00225000 | 2021-04-16 3:59PM EDT | 225.00 | 1.46 | 1.35 | 1.58 | -0.57 | -28.08% | 810 | 528 | 19.18% |
| V210423P00227500 | 2021-04-16 3:53PM EDT | 227.50 | 2.75 | 2.64 | 2.83 | -0.58 | -17.42% | 318 | 75 | 19.32% |
| V210423P00230000 | 2021-04-16 2:53PM EDT | 230.00 | 4.30 | 4.15 | 4.70 | -0.65 | -13.13% | 33 | 13 | 21.49% |
| V210423P00240000 | 2021-04-13 1:57PM EDT | 240.00 | 19.37 | 12.40 | 14.40 | 0.00 | - | 1 | 96 | 40.77% |
| V210423P00247500 | 2021-04-13 9:33AM EDT | 247.50 | 27.25 | 19.85 | 21.65 | 0.00 | - | 1 | 1 | 49.81% |
| V210423P00260000 | 2021-04-09 9:30AM EDT | 260.00 | 39.44 | 32.10 | 34.95 | 0.00 | - | 1 | 0 | 86.38% |
| V210423P00265000 | 2021-04-09 9:30AM EDT | 265.00 | 44.12 | 36.10 | 40.85 | 0.00 | - | 1 | 0 | 109.52% |
© 2021 Verizon Media. All rights reserved.
