Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00160000 | 2024-04-17 9:30AM EDT | 160.00 | 113.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240426C00230000 | 2024-04-24 9:54AM EDT | 230.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240426C00245000 | 2024-04-25 10:19AM EDT | 245.00 | 26.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240426C00250000 | 2024-04-24 9:50AM EDT | 250.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240426C00252500 | 2024-04-19 11:59AM EDT | 252.50 | 17.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240426C00255000 | 2024-04-24 2:18PM EDT | 255.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240426C00257500 | 2024-04-24 9:40AM EDT | 257.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240426C00260000 | 2024-04-25 11:55AM EDT | 260.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| V240426C00262500 | 2024-04-25 11:39AM EDT | 262.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240426C00265000 | 2024-04-25 3:48PM EDT | 265.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| V240426C00267500 | 2024-04-25 11:23AM EDT | 267.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| V240426C00270000 | 2024-04-25 3:53PM EDT | 270.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| V240426C00272500 | 2024-04-25 3:49PM EDT | 272.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| V240426C00275000 | 2024-04-25 3:59PM EDT | 275.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,519 | 0 | 0.00% |
| V240426C00277500 | 2024-04-25 3:59PM EDT | 277.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 3.13% |
| V240426C00280000 | 2024-04-25 3:59PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,493 | 0 | 6.25% |
| V240426C00282500 | 2024-04-25 3:58PM EDT | 282.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 12.50% |
| V240426C00285000 | 2024-04-25 3:48PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 12.50% |
| V240426C00287500 | 2024-04-25 3:55PM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| V240426C00290000 | 2024-04-25 2:46PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 25.00% |
| V240426C00292500 | 2024-04-25 3:00PM EDT | 292.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| V240426C00295000 | 2024-04-25 3:21PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| V240426C00297500 | 2024-04-24 3:25PM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| V240426C00300000 | 2024-04-24 2:48PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| V240426C00302500 | 2024-04-24 9:53AM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| V240426C00305000 | 2024-04-24 3:30PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V240426C00307500 | 2024-04-23 3:49PM EDT | 307.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| V240426C00310000 | 2024-04-24 1:24PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V240426C00315000 | 2024-04-24 10:25AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| V240426C00320000 | 2024-04-23 3:22PM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V240426C00350000 | 2024-04-16 1:20PM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00200000 | 2024-04-19 1:16PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V240426P00205000 | 2024-04-16 9:55AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V240426P00210000 | 2024-04-16 9:55AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V240426P00215000 | 2024-04-16 9:54AM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V240426P00220000 | 2024-04-18 11:35AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V240426P00225000 | 2024-04-23 3:32PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| V240426P00230000 | 2024-04-23 2:56PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| V240426P00235000 | 2024-04-23 3:57PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| V240426P00237500 | 2024-04-23 3:54PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| V240426P00240000 | 2024-04-25 12:50PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V240426P00242500 | 2024-04-25 10:09AM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V240426P00245000 | 2024-04-25 1:17PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| V240426P00247500 | 2024-04-25 3:22PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V240426P00250000 | 2024-04-25 3:47PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| V240426P00252500 | 2024-04-25 3:55PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| V240426P00255000 | 2024-04-25 3:41PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| V240426P00257500 | 2024-04-25 3:46PM EDT | 257.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| V240426P00260000 | 2024-04-25 3:52PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 25.00% |
| V240426P00262500 | 2024-04-25 3:41PM EDT | 262.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 25.00% |
| V240426P00265000 | 2024-04-25 3:48PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| V240426P00267500 | 2024-04-25 3:43PM EDT | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 12.50% |
| V240426P00270000 | 2024-04-25 3:57PM EDT | 270.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 956 | 0 | 12.50% |
| V240426P00272500 | 2024-04-25 3:59PM EDT | 272.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 6.25% |
| V240426P00275000 | 2024-04-25 3:50PM EDT | 275.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,977 | 0 | 0.39% |
| V240426P00277500 | 2024-04-25 3:59PM EDT | 277.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.00% |
| V240426P00280000 | 2024-04-25 3:34PM EDT | 280.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| V240426P00282500 | 2024-04-25 3:59PM EDT | 282.50 | 7.06 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 0.00% |
| V240426P00285000 | 2024-04-24 3:12PM EDT | 285.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| V240426P00290000 | 2024-04-24 2:43PM EDT | 290.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| V240426P00295000 | 2024-04-25 12:21PM EDT | 295.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| V240426P00300000 | 2024-04-24 2:55PM EDT | 300.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.