Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V231006C00130000 | 2023-09-21 2:30PM EDT | 130.00 | 107.70 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| V231006C00190000 | 2023-09-29 3:26PM EDT | 190.00 | 40.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V231006C00205000 | 2023-09-26 11:52AM EDT | 205.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| V231006C00212500 | 2023-10-02 3:34PM EDT | 212.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V231006C00215000 | 2023-10-03 10:04AM EDT | 215.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 118 | 16 | 0.00% |
| V231006C00220000 | 2023-10-03 12:50PM EDT | 220.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| V231006C00225000 | 2023-10-03 3:58PM EDT | 225.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 0.00% |
| V231006C00227500 | 2023-10-03 3:41PM EDT | 227.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 23 | 75 | 0.00% |
| V231006C00230000 | 2023-10-03 3:59PM EDT | 230.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 263 | 227 | 1.56% |
| V231006C00232500 | 2023-10-03 3:56PM EDT | 232.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 402 | 497 | 6.25% |
| V231006C00235000 | 2023-10-03 3:52PM EDT | 235.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 417 | 728 | 6.25% |
| V231006C00237500 | 2023-10-03 3:59PM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 143 | 579 | 12.50% |
| V231006C00240000 | 2023-10-03 3:42PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 564 | 12.50% |
| V231006C00242500 | 2023-10-03 3:43PM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 143 | 12.50% |
| V231006C00245000 | 2023-10-03 2:18PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 381 | 12.50% |
| V231006C00247500 | 2023-10-03 3:02PM EDT | 247.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 25.00% |
| V231006C00250000 | 2023-10-03 10:08AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 703 | 25.00% |
| V231006C00252500 | 2023-09-29 1:48PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| V231006C00255000 | 2023-10-02 10:23AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 25.00% |
| V231006C00257500 | 2023-09-25 11:28AM EDT | 257.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 91 | 25.00% |
| V231006C00260000 | 2023-09-29 2:48PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 157 | 25.00% |
| V231006C00262500 | 2023-09-29 3:38PM EDT | 262.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| V231006C00265000 | 2023-10-02 1:23PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 25.00% |
| V231006C00267500 | 2023-09-21 9:30AM EDT | 267.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| V231006C00270000 | 2023-09-22 11:15AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| V231006C00275000 | 2023-09-21 10:43AM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 50.00% |
| V231006C00280000 | 2023-09-08 11:03AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 11 | 50.00% |
| V231006C00290000 | 2023-09-13 2:45PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| V231006C00310000 | 2023-09-27 9:30AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V231006P00170000 | 2023-09-26 11:32AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| V231006P00175000 | 2023-08-28 1:34PM EDT | 175.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 1 | 125.39% |
| V231006P00180000 | 2023-09-27 10:25AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| V231006P00185000 | 2023-09-27 11:34AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 229 | 225 | 50.00% |
| V231006P00190000 | 2023-10-02 10:06AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| V231006P00195000 | 2023-09-29 3:15PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 50.00% |
| V231006P00200000 | 2023-10-02 3:07PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| V231006P00202500 | 2023-09-27 1:55PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| V231006P00205000 | 2023-10-03 2:12PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 105 | 25.00% |
| V231006P00207500 | 2023-10-03 2:16PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
| V231006P00210000 | 2023-10-03 3:48PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 265 | 25.00% |
| V231006P00212500 | 2023-10-03 10:27AM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 546 | 25.00% |
| V231006P00215000 | 2023-10-03 1:49PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 241 | 12.50% |
| V231006P00217500 | 2023-10-03 3:15PM EDT | 217.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 90 | 211 | 12.50% |
| V231006P00220000 | 2023-10-03 3:30PM EDT | 220.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 86 | 1,072 | 12.50% |
| V231006P00222500 | 2023-10-03 2:18PM EDT | 222.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 90 | 709 | 6.25% |
| V231006P00225000 | 2023-10-03 3:52PM EDT | 225.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 155 | 684 | 6.25% |
| V231006P00227500 | 2023-10-03 3:59PM EDT | 227.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 206 | 372 | 1.56% |
| V231006P00230000 | 2023-10-03 3:47PM EDT | 230.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 155 | 638 | 0.00% |
| V231006P00232500 | 2023-10-03 3:39PM EDT | 232.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 99 | 323 | 0.00% |
| V231006P00235000 | 2023-10-03 3:46PM EDT | 235.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 62 | 399 | 0.00% |
| V231006P00237500 | 2023-10-03 3:20PM EDT | 237.50 | 9.03 | 0.00 | 0.00 | 0.00 | - | 38 | 132 | 0.00% |
| V231006P00240000 | 2023-10-03 10:38AM EDT | 240.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| V231006P00242500 | 2023-09-27 9:37AM EDT | 242.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V231006P00245000 | 2023-10-03 12:41PM EDT | 245.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| V231006P00247500 | 2023-09-29 9:35AM EDT | 247.50 | 15.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V231006P00250000 | 2023-09-27 2:04PM EDT | 250.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| V231006P00252500 | 2023-09-27 3:47PM EDT | 252.50 | 23.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V231006P00255000 | 2023-09-27 3:47PM EDT | 255.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| V231006P00265000 | 2023-08-28 9:53AM EDT | 265.00 | 20.70 | 22.45 | 25.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
