Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V230406C00150000 | 2023-03-24 12:04PM EDT | 150.00 | 70.95 | 74.30 | 76.20 | 0.00 | - | - | 1 | 184.08% |
| V230406C00155000 | 2023-03-22 3:05PM EDT | 155.00 | 67.70 | 69.40 | 71.35 | 0.00 | - | - | 1 | 177.83% |
| V230406C00190000 | 2023-03-30 3:28PM EDT | 190.00 | 32.84 | 35.00 | 36.40 | 0.00 | - | 1 | 3 | 72.07% |
| V230406C00197500 | 2023-03-20 9:43AM EDT | 197.50 | 22.00 | 27.45 | 28.75 | 0.00 | - | - | 1 | 53.03% |
| V230406C00200000 | 2023-03-23 2:25PM EDT | 200.00 | 23.17 | 24.60 | 26.30 | 0.00 | - | - | 9 | 70.80% |
| V230406C00205000 | 2023-03-27 1:47PM EDT | 205.00 | 17.91 | 19.70 | 21.20 | 0.00 | - | - | 18 | 57.57% |
| V230406C00207500 | 2023-03-23 3:00PM EDT | 207.50 | 15.90 | 17.25 | 18.70 | 0.00 | - | - | 5 | 52.05% |
| V230406C00210000 | 2023-03-28 9:38AM EDT | 210.00 | 11.95 | 14.75 | 16.20 | 0.00 | - | 9 | 122 | 46.48% |
| V230406C00212500 | 2023-03-24 2:20PM EDT | 212.50 | 10.42 | 12.45 | 13.75 | 0.00 | - | - | 11 | 41.68% |
| V230406C00215000 | 2023-03-31 2:01PM EDT | 215.00 | 10.02 | 10.40 | 11.40 | +1.92 | +23.70% | 38 | 202 | 38.04% |
| V230406C00217500 | 2023-03-31 12:19PM EDT | 217.50 | 7.65 | 7.90 | 9.05 | +1.46 | +23.59% | 21 | 92 | 33.74% |
| V230406C00220000 | 2023-03-31 3:48PM EDT | 220.00 | 5.60 | 5.60 | 6.50 | +1.40 | +33.33% | 83 | 304 | 26.47% |
| V230406C00222500 | 2023-03-31 3:47PM EDT | 222.50 | 3.67 | 3.80 | 4.35 | +1.17 | +46.80% | 129 | 472 | 22.75% |
| V230406C00225000 | 2023-03-31 3:59PM EDT | 225.00 | 2.26 | 2.20 | 2.47 | +0.92 | +68.66% | 1,857 | 1,344 | 19.39% |
| V230406C00227500 | 2023-03-31 3:59PM EDT | 227.50 | 1.12 | 0.99 | 1.11 | +0.54 | +93.10% | 437 | 482 | 16.94% |
| V230406C00230000 | 2023-03-31 3:59PM EDT | 230.00 | 0.40 | 0.35 | 0.45 | +0.15 | +60.00% | 582 | 633 | 16.53% |
| V230406C00232500 | 2023-03-31 3:59PM EDT | 232.50 | 0.15 | 0.11 | 0.17 | +0.03 | +25.00% | 65 | 100 | 16.80% |
| V230406C00235000 | 2023-03-31 3:02PM EDT | 235.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 28 | 527 | 16.70% |
| V230406C00237500 | 2023-03-31 3:15PM EDT | 237.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 307 | 17.77% |
| V230406C00240000 | 2023-03-31 3:00PM EDT | 240.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 2 | 255 | 25.39% |
| V230406C00242500 | 2023-03-27 1:48PM EDT | 242.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 30 | 28.32% |
| V230406C00245000 | 2023-03-27 11:07AM EDT | 245.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 168 | 31.64% |
| V230406C00247500 | 2023-03-23 3:31PM EDT | 247.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 6 | 34.77% |
| V230406C00250000 | 2023-03-28 12:10PM EDT | 250.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 37 | 39.45% |
| V230406C00252500 | 2023-03-23 3:54PM EDT | 252.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 4 | 47.56% |
| V230406C00255000 | 2023-03-24 1:20PM EDT | 255.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 5 | 48.24% |
| V230406C00260000 | 2023-03-01 10:30AM EDT | 260.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 39.84% |
| V230406C00280000 | 2023-03-09 4:23PM EDT | 280.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 3 | 69.53% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V230406P00155000 | 2023-03-07 1:15PM EDT | 155.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 18 | 112.50% |
| V230406P00160000 | 2023-03-23 1:28PM EDT | 160.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 20 | 103.91% |
| V230406P00165000 | 2023-03-16 10:45AM EDT | 165.00 | 0.18 | 0.00 | 0.08 | 0.00 | - | - | 21 | 95.31% |
| V230406P00170000 | 2023-03-28 12:10PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 82.81% |
| V230406P00175000 | 2023-03-27 3:51PM EDT | 175.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 19 | 80.08% |
| V230406P00180000 | 2023-03-27 9:30AM EDT | 180.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 22 | 57.81% |
| V230406P00185000 | 2023-03-30 10:18AM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 83 | 60.16% |
| V230406P00187500 | 2023-03-28 2:44PM EDT | 187.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 30 | 49 | 56.25% |
| V230406P00190000 | 2023-03-30 10:51AM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 107 | 52.73% |
| V230406P00192500 | 2023-03-31 2:05PM EDT | 192.50 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 12 | 28 | 53.32% |
| V230406P00195000 | 2023-03-31 10:03AM EDT | 195.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 10 | 64 | 50.59% |
| V230406P00197500 | 2023-03-30 12:17PM EDT | 197.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 45.70% |
| V230406P00200000 | 2023-03-31 2:01PM EDT | 200.00 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 21 | 275 | 43.75% |
| V230406P00202500 | 2023-03-31 3:59PM EDT | 202.50 | 0.02 | 0.03 | 0.04 | -0.09 | -81.82% | 21 | 143 | 36.91% |
| V230406P00205000 | 2023-03-31 3:59PM EDT | 205.00 | 0.04 | 0.01 | 0.06 | -0.11 | -73.33% | 13 | 708 | 35.16% |
| V230406P00207500 | 2023-03-31 3:50PM EDT | 207.50 | 0.07 | 0.05 | 0.12 | -0.16 | -69.57% | 39 | 344 | 34.86% |
| V230406P00210000 | 2023-03-31 3:02PM EDT | 210.00 | 0.09 | 0.05 | 0.12 | -0.16 | -64.00% | 193 | 863 | 30.66% |
| V230406P00212500 | 2023-03-31 3:57PM EDT | 212.50 | 0.10 | 0.08 | 0.14 | -0.24 | -70.59% | 63 | 180 | 27.15% |
| V230406P00215000 | 2023-03-31 3:56PM EDT | 215.00 | 0.17 | 0.13 | 0.21 | -0.41 | -70.69% | 129 | 461 | 24.85% |
| V230406P00217500 | 2023-03-31 3:59PM EDT | 217.50 | 0.26 | 0.23 | 0.35 | -0.65 | -71.43% | 137 | 274 | 22.95% |
| V230406P00220000 | 2023-03-31 3:58PM EDT | 220.00 | 0.44 | 0.41 | 0.59 | -1.10 | -71.43% | 219 | 974 | 21.00% |
| V230406P00222500 | 2023-03-31 3:56PM EDT | 222.50 | 0.84 | 0.79 | 0.97 | -1.47 | -63.64% | 382 | 569 | 18.60% |
| V230406P00225000 | 2023-03-31 3:59PM EDT | 225.00 | 1.60 | 1.52 | 1.78 | -2.18 | -57.67% | 384 | 220 | 17.38% |
| V230406P00227500 | 2023-03-31 3:59PM EDT | 227.50 | 2.87 | 2.75 | 3.20 | -2.78 | -49.20% | 153 | 103 | 17.43% |
| V230406P00230000 | 2023-03-31 3:55PM EDT | 230.00 | 5.10 | 4.50 | 5.15 | -2.40 | -32.00% | 18 | 48 | 18.58% |
| V230406P00235000 | 2023-03-31 1:16PM EDT | 235.00 | 10.86 | 9.05 | 10.20 | -0.80 | -6.86% | 1 | 1 | 30.37% |
| V230406P00240000 | 2023-03-30 11:47AM EDT | 240.00 | 17.35 | 14.05 | 15.20 | 0.00 | - | 1 | 0 | 40.28% |
| V230406P00250000 | 2023-03-27 3:04PM EDT | 250.00 | 27.55 | 24.05 | 25.10 | 0.00 | - | - | 0 | 55.71% |
| V230406P00265000 | 2023-03-20 10:16AM EDT | 265.00 | 45.40 | 38.85 | 40.35 | 0.00 | - | - | 0 | 54.49% |
| V230406P00320000 | 2023-03-13 2:19PM EDT | 320.00 | 103.28 | 93.90 | 95.00 | 0.00 | - | - | 0 | 139.75% |
© 2023 Yahoo. All rights reserved.
