Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
239.78-6.61 (-2.68%)
At close: 4:00PM EDT
240.79 +1.01 (0.42%)
Pre-market: 04:26AM EDT
Pre-market: 04:26AM EDT
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V210806C00200000 | 2021-08-02 3:26PM EDT | 200.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V210806C00205000 | 2021-07-09 3:03PM EDT | 205.00 | 34.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V210806C00210000 | 2021-07-29 9:58AM EDT | 210.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V210806C00220000 | 2021-08-02 2:03PM EDT | 220.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V210806C00222500 | 2021-07-27 10:27AM EDT | 222.50 | 28.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V210806C00225000 | 2021-08-02 2:52PM EDT | 225.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V210806C00227500 | 2021-08-02 1:57PM EDT | 227.50 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V210806C00230000 | 2021-08-02 3:59PM EDT | 230.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V210806C00232500 | 2021-08-02 3:57PM EDT | 232.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| V210806C00235000 | 2021-08-02 3:54PM EDT | 235.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| V210806C00237500 | 2021-08-02 3:59PM EDT | 237.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| V210806C00240000 | 2021-08-02 3:59PM EDT | 240.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,441 | 0 | 0.39% |
| V210806C00242500 | 2021-08-02 3:59PM EDT | 242.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 3.13% |
| V210806C00245000 | 2021-08-02 3:59PM EDT | 245.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,634 | 0 | 6.25% |
| V210806C00247500 | 2021-08-02 3:59PM EDT | 247.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,368 | 0 | 6.25% |
| V210806C00250000 | 2021-08-02 3:59PM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,992 | 0 | 12.50% |
| V210806C00252500 | 2021-08-02 3:56PM EDT | 252.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 12.50% |
| V210806C00255000 | 2021-08-02 3:58PM EDT | 255.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 12.50% |
| V210806C00257500 | 2021-08-02 3:38PM EDT | 257.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| V210806C00260000 | 2021-08-02 3:50PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| V210806C00262500 | 2021-08-02 3:57PM EDT | 262.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| V210806C00265000 | 2021-08-02 3:46PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| V210806C00267500 | 2021-08-02 2:10PM EDT | 267.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 25.00% |
| V210806C00270000 | 2021-08-02 3:57PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| V210806C00272500 | 2021-07-30 3:07PM EDT | 272.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| V210806C00275000 | 2021-07-30 1:45PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V210806C00280000 | 2021-07-29 3:34PM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V210806C00285000 | 2021-08-02 12:39PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| V210806C00290000 | 2021-07-28 10:20AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V210806C00295000 | 2021-08-02 10:43AM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| V210806C00300000 | 2021-07-29 11:12AM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V210806P00170000 | 2021-07-28 2:17PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V210806P00180000 | 2021-08-02 3:53PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V210806P00185000 | 2021-07-06 12:43PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V210806P00190000 | 2021-07-08 9:30AM EDT | 190.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V210806P00195000 | 2021-07-22 2:17PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V210806P00200000 | 2021-08-02 3:56PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V210806P00202500 | 2021-08-02 3:52PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| V210806P00205000 | 2021-07-30 3:06PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V210806P00207500 | 2021-07-28 1:30PM EDT | 207.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V210806P00210000 | 2021-08-02 3:27PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| V210806P00212500 | 2021-08-02 3:57PM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 25.00% |
| V210806P00215000 | 2021-08-02 11:18AM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| V210806P00217500 | 2021-08-02 11:34AM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| V210806P00220000 | 2021-08-02 3:59PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| V210806P00222500 | 2021-08-02 3:50PM EDT | 222.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| V210806P00225000 | 2021-08-02 3:56PM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,917 | 0 | 12.50% |
| V210806P00227500 | 2021-08-02 3:59PM EDT | 227.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| V210806P00230000 | 2021-08-02 3:59PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 12.50% |
| V210806P00232500 | 2021-08-02 3:59PM EDT | 232.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 6.25% |
| V210806P00235000 | 2021-08-02 3:59PM EDT | 235.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 6.25% |
| V210806P00237500 | 2021-08-02 3:54PM EDT | 237.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,284 | 0 | 3.13% |
| V210806P00240000 | 2021-08-02 3:59PM EDT | 240.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 0.00% |
| V210806P00242500 | 2021-08-02 3:51PM EDT | 242.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.00% |
| V210806P00245000 | 2021-08-02 3:55PM EDT | 245.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 0.00% |
| V210806P00247500 | 2021-08-02 3:57PM EDT | 247.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| V210806P00250000 | 2021-08-02 3:08PM EDT | 250.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| V210806P00252500 | 2021-07-30 3:50PM EDT | 252.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| V210806P00255000 | 2021-08-02 3:13PM EDT | 255.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| V210806P00257500 | 2021-07-30 3:00PM EDT | 257.50 | 10.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| V210806P00260000 | 2021-07-28 11:20AM EDT | 260.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V210806P00265000 | 2021-08-02 3:13PM EDT | 265.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V210806P00285000 | 2021-07-19 12:03AM EDT | 285.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| V210806P00290000 | 2021-07-28 1:54PM EDT | 290.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
