Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241011C00230000 | 2024-09-26 9:31AM EDT | 230.00 | 40.35 | 46.05 | 49.00 | 0.00 | - | - | 2 | 101.56% |
| V241011C00235000 | 2024-10-03 3:58PM EDT | 235.00 | 41.77 | 41.10 | 44.70 | +41.77 | - | - | 2 | 105.32% |
| V241011C00245000 | 2024-09-12 2:00PM EDT | 245.00 | 40.95 | 31.10 | 34.75 | 0.00 | - | - | 1 | 86.18% |
| V241011C00247500 | 2024-09-26 10:07AM EDT | 247.50 | 26.50 | 28.60 | 31.55 | 0.00 | - | - | 2 | 70.51% |
| V241011C00250000 | 2024-10-01 2:00PM EDT | 250.00 | 29.00 | 27.10 | 28.95 | 0.00 | - | 1 | 2 | 64.26% |
| V241011C00257500 | 2024-10-04 3:30PM EDT | 257.50 | 19.70 | 19.95 | 21.05 | +19.70 | - | 32 | 0 | 44.14% |
| V241011C00260000 | 2024-10-04 3:42PM EDT | 260.00 | 17.67 | 17.35 | 18.55 | -1.33 | -7.00% | 30 | 13 | 39.87% |
| V241011C00262500 | 2024-10-03 12:31PM EDT | 262.50 | 15.47 | 14.90 | 16.05 | 0.00 | - | 23 | 27 | 35.57% |
| V241011C00265000 | 2024-10-04 3:05PM EDT | 265.00 | 12.32 | 12.15 | 13.55 | -0.13 | -1.04% | 5 | 26 | 31.20% |
| V241011C00267500 | 2024-10-04 1:33PM EDT | 267.50 | 9.25 | 10.70 | 11.15 | -1.73 | -15.76% | 12 | 9 | 28.00% |
| V241011C00270000 | 2024-10-04 3:44PM EDT | 270.00 | 8.31 | 8.40 | 8.90 | +0.23 | +2.85% | 7 | 140 | 25.98% |
| V241011C00272500 | 2024-10-04 3:57PM EDT | 272.50 | 6.40 | 6.20 | 6.60 | +0.27 | +4.40% | 10 | 161 | 22.53% |
| V241011C00275000 | 2024-10-04 3:50PM EDT | 275.00 | 4.39 | 4.20 | 4.60 | -0.01 | -0.23% | 193 | 595 | 20.53% |
| V241011C00277500 | 2024-10-04 3:59PM EDT | 277.50 | 2.78 | 2.70 | 3.05 | -0.12 | -4.14% | 685 | 349 | 19.92% |
| V241011C00280000 | 2024-10-04 3:58PM EDT | 280.00 | 1.55 | 1.53 | 1.79 | -0.26 | -14.36% | 1,891 | 675 | 18.92% |
| V241011C00282500 | 2024-10-04 3:59PM EDT | 282.50 | 0.77 | 0.75 | 0.95 | -0.27 | -25.96% | 413 | 577 | 18.32% |
| V241011C00285000 | 2024-10-04 3:59PM EDT | 285.00 | 0.34 | 0.33 | 0.56 | -0.20 | -37.04% | 573 | 1,112 | 19.26% |
| V241011C00287500 | 2024-10-04 3:59PM EDT | 287.50 | 0.15 | 0.13 | 0.32 | -0.08 | -34.78% | 251 | 459 | 20.07% |
| V241011C00290000 | 2024-10-04 3:58PM EDT | 290.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 47 | 661 | 17.48% |
| V241011C00292500 | 2024-10-04 2:29PM EDT | 292.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 5 | 53 | 18.65% |
| V241011C00295000 | 2024-10-04 3:44PM EDT | 295.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 11 | 195 | 20.51% |
| V241011C00297500 | 2024-10-04 11:50AM EDT | 297.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 31 | 21.88% |
| V241011C00300000 | 2024-10-03 10:05AM EDT | 300.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 176 | 28.52% |
| V241011C00302500 | 2024-09-24 12:51PM EDT | 302.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 16 | 27.74% |
| V241011C00305000 | 2024-10-02 3:31PM EDT | 305.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 203 | 35.45% |
| V241011C00310000 | 2024-09-24 2:41PM EDT | 310.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 50.93% |
| V241011C00315000 | 2024-09-26 2:40PM EDT | 315.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 100 | 316 | 51.56% |
| V241011C00320000 | 2024-09-26 2:40PM EDT | 320.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 342 | 62.40% |
| V241011C00350000 | 2024-09-17 12:57PM EDT | 350.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 3 | 92.97% |
| V241011C00360000 | 2024-09-25 10:57AM EDT | 360.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 102.15% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241011P00200000 | 2024-09-24 3:38PM EDT | 200.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 3 | 131.06% |
| V241011P00215000 | 2024-09-26 3:57PM EDT | 215.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 4 | 105.86% |
| V241011P00220000 | 2024-09-26 10:22AM EDT | 220.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 26 | 75.20% |
| V241011P00225000 | 2024-09-26 2:00PM EDT | 225.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 45 | 60.94% |
| V241011P00230000 | 2024-10-04 9:49AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 10 | 119 | 56.25% |
| V241011P00235000 | 2024-10-02 10:48AM EDT | 235.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 46 | 74.02% |
| V241011P00240000 | 2024-10-02 11:20AM EDT | 240.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 93 | 48.63% |
| V241011P00245000 | 2024-10-04 12:51PM EDT | 245.00 | 0.07 | 0.01 | 0.24 | -0.01 | -12.50% | 3 | 125 | 53.81% |
| V241011P00247500 | 2024-10-04 10:35AM EDT | 247.50 | 0.06 | 0.01 | 0.05 | +0.06 | - | 3 | 11 | 39.45% |
| V241011P00250000 | 2024-10-04 3:50PM EDT | 250.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 6 | 623 | 36.52% |
| V241011P00252500 | 2024-10-04 10:28AM EDT | 252.50 | 0.08 | 0.05 | 0.06 | -0.12 | -60.00% | 6 | 23 | 34.38% |
| V241011P00255000 | 2024-10-04 3:44PM EDT | 255.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 15 | 186 | 32.62% |
| V241011P00257500 | 2024-10-04 3:40PM EDT | 257.50 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 17 | 39 | 30.47% |
| V241011P00260000 | 2024-10-04 3:21PM EDT | 260.00 | 0.14 | 0.11 | 0.12 | -0.09 | -39.13% | 34 | 443 | 28.03% |
| V241011P00262500 | 2024-10-04 3:02PM EDT | 262.50 | 0.18 | 0.14 | 0.17 | -0.13 | -41.94% | 49 | 89 | 26.32% |
| V241011P00265000 | 2024-10-04 3:59PM EDT | 265.00 | 0.20 | 0.10 | 0.22 | -0.20 | -50.00% | 353 | 2,227 | 24.02% |
| V241011P00267500 | 2024-10-04 3:59PM EDT | 267.50 | 0.31 | 0.28 | 0.31 | -0.34 | -52.31% | 7,311 | 7,326 | 22.00% |
| V241011P00270000 | 2024-10-04 3:59PM EDT | 270.00 | 0.45 | 0.44 | 0.48 | -0.52 | -53.61% | 7,470 | 7,812 | 20.34% |
| V241011P00272500 | 2024-10-04 3:56PM EDT | 272.50 | 0.80 | 0.73 | 0.79 | -0.65 | -44.83% | 1,759 | 295 | 18.98% |
| V241011P00275000 | 2024-10-04 3:58PM EDT | 275.00 | 1.26 | 1.06 | 1.34 | -1.05 | -45.45% | 781 | 774 | 17.97% |
| V241011P00277500 | 2024-10-04 3:59PM EDT | 277.50 | 2.20 | 2.10 | 2.25 | -1.15 | -34.33% | 1,678 | 131 | 17.31% |
| V241011P00280000 | 2024-10-04 3:51PM EDT | 280.00 | 3.62 | 3.35 | 4.50 | -1.03 | -22.15% | 106 | 294 | 23.58% |
| V241011P00282500 | 2024-10-04 1:41PM EDT | 282.50 | 7.23 | 5.10 | 6.45 | +0.18 | +2.55% | 1 | 19 | 26.01% |
| V241011P00285000 | 2024-10-04 1:34PM EDT | 285.00 | 9.30 | 7.10 | 7.60 | +0.76 | +8.90% | 4 | 36 | 18.90% |
| V241011P00287500 | 2024-10-03 11:30AM EDT | 287.50 | 10.70 | 9.40 | 10.15 | 0.00 | - | 2 | 6 | 23.80% |
| V241011P00290000 | 2024-10-04 1:37PM EDT | 290.00 | 14.43 | 11.55 | 13.50 | +2.04 | +16.46% | 3 | 3 | 37.70% |
| V241011P00292500 | 2024-09-24 3:36PM EDT | 292.50 | 19.70 | 13.85 | 15.30 | 0.00 | - | - | 0 | 33.89% |
| V241011P00295000 | 2024-09-26 3:16PM EDT | 295.00 | 23.10 | 16.75 | 18.20 | 0.00 | - | 4 | 4 | 43.09% |
| V241011P00300000 | 2024-09-17 2:05PM EDT | 300.00 | 9.12 | 20.55 | 23.80 | 0.00 | - | 3 | 0 | 58.40% |
© 2024 Yahoo. All rights reserved.