Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241025C00220000 | 2024-09-27 12:45PM EDT | 220.00 | 57.70 | 56.60 | 60.15 | 0.00 | - | 1 | 1 | 55.18% |
| V241025C00240000 | 2024-09-27 11:33AM EDT | 240.00 | 39.40 | 36.65 | 39.75 | 0.00 | - | 1 | 3 | 52.66% |
| V241025C00250000 | 2024-10-01 10:48AM EDT | 250.00 | 27.70 | 26.85 | 29.50 | 0.00 | - | 1 | 4 | 39.83% |
| V241025C00255000 | 2024-09-27 9:49AM EDT | 255.00 | 23.94 | 23.60 | 24.25 | 0.00 | - | 1 | 4 | 32.62% |
| V241025C00260000 | 2024-10-03 9:34AM EDT | 260.00 | 19.50 | 18.90 | 19.45 | 0.00 | - | 1 | 28 | 28.66% |
| V241025C00265000 | 2024-10-04 11:13AM EDT | 265.00 | 13.50 | 14.30 | 14.75 | -1.05 | -7.22% | 2 | 31 | 24.77% |
| V241025C00270000 | 2024-10-04 11:43AM EDT | 270.00 | 9.15 | 10.05 | 10.45 | -1.70 | -15.67% | 16 | 117 | 21.96% |
| V241025C00275000 | 2024-10-04 3:35PM EDT | 275.00 | 6.20 | 6.55 | 6.65 | -1.53 | -19.79% | 55 | 279 | 19.56% |
| V241025C00280000 | 2024-10-04 3:58PM EDT | 280.00 | 3.70 | 3.60 | 3.80 | -1.33 | -26.44% | 97 | 427 | 18.29% |
| V241025C00285000 | 2024-10-04 3:50PM EDT | 285.00 | 1.75 | 1.75 | 1.89 | -1.32 | -43.00% | 168 | 448 | 17.44% |
| V241025C00290000 | 2024-10-04 3:44PM EDT | 290.00 | 0.74 | 0.68 | 0.79 | -0.96 | -56.47% | 231 | 610 | 16.76% |
| V241025C00295000 | 2024-10-04 3:38PM EDT | 295.00 | 0.27 | 0.28 | 0.34 | -0.63 | -70.00% | 70 | 338 | 17.04% |
| V241025C00300000 | 2024-10-04 2:17PM EDT | 300.00 | 0.09 | 0.10 | 0.13 | -0.36 | -80.00% | 67 | 630 | 17.24% |
| V241025C00305000 | 2024-10-04 2:25PM EDT | 305.00 | 0.03 | 0.02 | 0.09 | -0.18 | -85.71% | 10 | 193 | 19.14% |
| V241025C00310000 | 2024-10-04 1:29PM EDT | 310.00 | 0.02 | 0.01 | 0.26 | -0.13 | -86.67% | 8 | 24 | 26.03% |
| V241025C00315000 | 2024-09-30 1:33PM EDT | 315.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 48 | 32.94% |
| V241025C00320000 | 2024-09-18 1:47PM EDT | 320.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 39.33% |
| V241025C00325000 | 2024-10-01 11:17AM EDT | 325.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 42.63% |
| V241025C00330000 | 2024-10-03 10:26AM EDT | 330.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 42.24% |
| V241025C00335000 | 2024-09-17 10:07AM EDT | 335.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 48.88% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241025P00205000 | 2024-09-23 2:05PM EDT | 205.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 54.79% |
| V241025P00210000 | 2024-10-02 11:26AM EDT | 210.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 3 | 178 | 50.88% |
| V241025P00215000 | 2024-10-03 10:22AM EDT | 215.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 20 | 52.10% |
| V241025P00220000 | 2024-09-26 11:36AM EDT | 220.00 | 0.16 | 0.02 | 0.35 | 0.00 | - | 1 | 59 | 52.93% |
| V241025P00225000 | 2024-10-02 10:03AM EDT | 225.00 | 0.14 | 0.03 | 0.75 | 0.00 | - | 2 | 13 | 56.15% |
| V241025P00230000 | 2024-10-02 3:59PM EDT | 230.00 | 0.18 | 0.03 | 0.32 | 0.00 | - | 1 | 42 | 43.60% |
| V241025P00235000 | 2024-10-04 2:10PM EDT | 235.00 | 0.10 | 0.05 | 0.14 | -0.31 | -75.61% | 4 | 141 | 34.42% |
| V241025P00240000 | 2024-10-04 2:25PM EDT | 240.00 | 0.14 | 0.09 | 0.17 | -0.14 | -50.00% | 25 | 54 | 31.64% |
| V241025P00245000 | 2024-10-04 12:50PM EDT | 245.00 | 0.18 | 0.13 | 0.23 | -0.28 | -60.87% | 2 | 157 | 29.25% |
| V241025P00250000 | 2024-10-04 3:50PM EDT | 250.00 | 0.26 | 0.25 | 0.29 | -0.39 | -60.00% | 30 | 149 | 26.44% |
| V241025P00255000 | 2024-10-04 3:59PM EDT | 255.00 | 0.35 | 0.32 | 0.42 | -0.67 | -65.69% | 50 | 378 | 24.17% |
| V241025P00260000 | 2024-10-04 3:51PM EDT | 260.00 | 0.58 | 0.54 | 0.61 | -0.84 | -59.15% | 130 | 428 | 21.75% |
| V241025P00265000 | 2024-10-04 3:46PM EDT | 265.00 | 0.96 | 0.87 | 1.01 | -1.29 | -57.33% | 84 | 450 | 19.91% |
| V241025P00270000 | 2024-10-04 3:54PM EDT | 270.00 | 1.68 | 1.56 | 1.94 | -1.65 | -49.55% | 442 | 265 | 19.24% |
| V241025P00275000 | 2024-10-04 3:55PM EDT | 275.00 | 2.99 | 2.88 | 3.05 | -1.91 | -38.98% | 28 | 125 | 16.89% |
| V241025P00280000 | 2024-10-04 2:11PM EDT | 280.00 | 6.38 | 4.05 | 5.25 | -1.12 | -14.93% | 23 | 261 | 15.87% |
| V241025P00285000 | 2024-10-04 11:41AM EDT | 285.00 | 9.70 | 8.10 | 8.55 | -1.25 | -11.42% | 1 | 67 | 15.52% |
| V241025P00290000 | 2024-10-02 1:48PM EDT | 290.00 | 14.90 | 11.45 | 12.70 | 0.00 | - | 1 | 24 | 15.65% |
| V241025P00295000 | 2024-10-04 9:31AM EDT | 295.00 | 17.61 | 16.90 | 18.00 | -0.34 | -1.89% | 14 | 3 | 22.22% |
| V241025P00300000 | 2024-10-04 12:51PM EDT | 300.00 | 23.65 | 20.80 | 23.50 | +23.65 | - | 1 | 0 | 30.05% |
| V241025P00360000 | 2024-09-27 3:47PM EDT | 360.00 | 84.33 | 80.55 | 84.20 | 0.00 | - | 1 | 0 | 54.20% |
© 2024 Yahoo. All rights reserved.