Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241220C00135000 | 2024-09-18 2:25PM EDT | 135.00 | 156.00 | 141.30 | 144.70 | 0.00 | - | - | 2 | 80.37% |
| V241220C00140000 | 2024-09-19 10:22AM EDT | 140.00 | 150.00 | 136.40 | 139.75 | 0.00 | - | - | 1 | 78.32% |
| V241220C00150000 | 2024-06-10 1:45PM EDT | 150.00 | 128.30 | 114.15 | 117.80 | 0.00 | - | 1 | 41 | 0.00% |
| V241220C00155000 | 2024-05-17 3:48PM EDT | 155.00 | 129.88 | 117.00 | 121.25 | 0.00 | - | 100 | 103 | 0.00% |
| V241220C00175000 | 2024-01-18 2:09PM EDT | 175.00 | 99.45 | 109.10 | 111.90 | 0.00 | - | 2 | 1 | 103.22% |
| V241220C00180000 | 2024-09-06 11:31AM EDT | 180.00 | 100.79 | 97.30 | 101.00 | 0.00 | - | 1 | 3 | 63.79% |
| V241220C00190000 | 2024-09-11 11:43AM EDT | 190.00 | 91.72 | 87.10 | 90.25 | 0.00 | - | 6 | 6 | 53.16% |
| V241220C00195000 | 2024-07-24 9:40AM EDT | 195.00 | 63.10 | 74.00 | 77.40 | 0.00 | - | 2 | 1 | 0.00% |
| V241220C00200000 | 2024-10-02 2:10PM EDT | 200.00 | 78.00 | 77.95 | 80.45 | 0.00 | - | 2 | 13 | 51.12% |
| V241220C00205000 | 2024-08-29 10:03AM EDT | 205.00 | 70.27 | 72.00 | 73.20 | 0.00 | - | - | 35 | 39.87% |
| V241220C00210000 | 2024-08-30 2:58PM EDT | 210.00 | 69.15 | 67.05 | 69.00 | 0.00 | - | 1 | 4 | 43.63% |
| V241220C00215000 | 2024-08-14 3:28PM EDT | 215.00 | 51.25 | 74.20 | 77.35 | 0.00 | - | 2 | 16 | 84.74% |
| V241220C00220000 | 2024-09-04 11:59AM EDT | 220.00 | 64.84 | 59.00 | 61.75 | 0.00 | - | 30 | 52 | 50.75% |
| V241220C00225000 | 2024-09-27 12:09PM EDT | 225.00 | 54.65 | 53.75 | 55.85 | 0.00 | - | 1 | 3 | 43.70% |
| V241220C00230000 | 2024-09-27 10:34AM EDT | 230.00 | 50.75 | 49.70 | 50.80 | 0.00 | - | 5 | 35 | 40.20% |
| V241220C00235000 | 2024-10-08 12:30PM EDT | 235.00 | 43.41 | 44.15 | 45.80 | 0.00 | - | 1 | 25 | 36.92% |
| V241220C00240000 | 2024-10-04 9:40AM EDT | 240.00 | 40.96 | 40.30 | 40.95 | 0.00 | - | 10 | 145 | 34.19% |
| V241220C00245000 | 2024-10-08 12:30PM EDT | 245.00 | 34.36 | 35.60 | 36.30 | 0.00 | - | 1 | 26 | 32.04% |
| V241220C00250000 | 2024-10-08 2:55PM EDT | 250.00 | 30.00 | 31.40 | 31.90 | 0.00 | - | 7 | 45 | 30.45% |
| V241220C00255000 | 2024-10-08 3:31PM EDT | 255.00 | 25.35 | 26.85 | 28.10 | 0.00 | - | 1 | 83 | 30.15% |
| V241220C00260000 | 2024-10-10 2:20PM EDT | 260.00 | 22.14 | 22.00 | 23.35 | -0.05 | -0.23% | 3 | 294 | 27.00% |
| V241220C00265000 | 2024-10-10 2:17PM EDT | 265.00 | 18.55 | 18.65 | 19.40 | 0.00 | - | 5 | 300 | 25.50% |
| V241220C00270000 | 2024-10-10 2:35PM EDT | 270.00 | 14.81 | 14.60 | 16.00 | -0.29 | -1.92% | 4 | 378 | 24.70% |
| V241220C00275000 | 2024-10-10 3:59PM EDT | 275.00 | 12.60 | 12.45 | 12.60 | +0.60 | +5.00% | 56 | 1,271 | 23.30% |
| V241220C00280000 | 2024-10-10 2:46PM EDT | 280.00 | 9.15 | 9.65 | 9.85 | -0.08 | -0.87% | 203 | 917 | 22.57% |
| V241220C00285000 | 2024-10-10 2:14PM EDT | 285.00 | 6.90 | 7.30 | 7.45 | -0.24 | -3.36% | 33 | 1,579 | 21.83% |
| V241220C00290000 | 2024-10-10 3:44PM EDT | 290.00 | 5.35 | 5.35 | 5.50 | +0.23 | +4.49% | 99 | 2,000 | 21.26% |
| V241220C00295000 | 2024-10-10 3:52PM EDT | 295.00 | 3.85 | 3.85 | 3.95 | +0.05 | +1.32% | 318 | 1,058 | 20.78% |
| V241220C00300000 | 2024-10-10 1:23PM EDT | 300.00 | 2.60 | 2.71 | 2.81 | -0.05 | -1.89% | 30 | 1,447 | 20.53% |
| V241220C00305000 | 2024-10-10 2:41PM EDT | 305.00 | 1.70 | 0.95 | 1.95 | +0.07 | +4.29% | 8 | 1,371 | 20.31% |
| V241220C00310000 | 2024-10-10 3:44PM EDT | 310.00 | 1.27 | 1.26 | 1.33 | +0.09 | +7.63% | 3 | 518 | 20.17% |
| V241220C00315000 | 2024-10-10 3:20PM EDT | 315.00 | 0.84 | 0.65 | 0.91 | +0.14 | +20.00% | 19 | 445 | 20.17% |
| V241220C00320000 | 2024-10-09 1:04PM EDT | 320.00 | 0.56 | 0.37 | 0.62 | +0.05 | +9.80% | 1 | 469 | 20.23% |
| V241220C00325000 | 2024-10-08 3:11PM EDT | 325.00 | 0.36 | 0.38 | 0.43 | 0.00 | - | 1 | 237 | 20.41% |
| V241220C00330000 | 2024-10-10 12:20PM EDT | 330.00 | 0.27 | 0.26 | 0.29 | +0.03 | +12.50% | 4 | 116 | 20.51% |
| V241220C00335000 | 2024-10-02 9:34AM EDT | 335.00 | 0.22 | 0.18 | 0.21 | 0.00 | - | 5 | 419 | 20.87% |
| V241220C00340000 | 2024-10-08 12:23PM EDT | 340.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 100 | 120 | 21.19% |
| V241220C00345000 | 2024-09-27 10:50AM EDT | 345.00 | 0.16 | 0.09 | 0.12 | 0.00 | - | 1 | 61 | 21.78% |
| V241220C00350000 | 2024-10-04 2:19PM EDT | 350.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 3 | 366 | 22.46% |
| V241220C00355000 | 2024-10-07 2:22PM EDT | 355.00 | 0.05 | 0.02 | 0.45 | 0.00 | - | 2 | 14 | 29.42% |
| V241220C00360000 | 2024-10-08 12:30PM EDT | 360.00 | 0.08 | 0.02 | 0.43 | 0.00 | - | 1 | 5 | 30.52% |
| V241220C00370000 | 2024-09-19 12:38PM EDT | 370.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 1 | 4 | 33.01% |
| V241220C00375000 | 2024-09-30 3:59PM EDT | 375.00 | 0.02 | 0.01 | 0.61 | 0.00 | - | 1 | 16 | 36.43% |
| V241220C00380000 | 2024-09-05 3:36PM EDT | 380.00 | 0.08 | 0.00 | 0.42 | 0.00 | - | 1 | 22 | 35.47% |
| V241220C00390000 | 2024-07-18 10:34AM EDT | 390.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 47.47% |
| V241220C00400000 | 2024-09-23 12:27PM EDT | 400.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 2 | 3 | 42.14% |
| V241220C00410000 | 2024-04-08 11:03AM EDT | 410.00 | 0.29 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 43.12% |
| V241220C00420000 | 2024-04-17 11:17AM EDT | 420.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 44.85% |
| V241220C00430000 | 2024-04-26 3:58PM EDT | 430.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 3 | 10 | 45.78% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241220P00135000 | 2024-10-08 12:37PM EDT | 135.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 485 | 62.50% |
| V241220P00140000 | 2024-10-08 12:37PM EDT | 140.00 | 0.08 | 0.00 | 0.54 | 0.00 | - | 1 | 7 | 69.63% |
| V241220P00145000 | 2024-04-08 11:04AM EDT | 145.00 | 0.42 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 65.82% |
| V241220P00150000 | 2024-05-06 2:16PM EDT | 150.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 32 | 145 | 62.50% |
| V241220P00155000 | 2024-08-07 2:47PM EDT | 155.00 | 0.37 | 0.03 | 0.95 | 0.00 | - | 100 | 108 | 65.63% |
| V241220P00160000 | 2024-10-10 11:30AM EDT | 160.00 | 0.07 | 0.00 | 1.32 | 0.00 | - | 1 | 21 | 65.53% |
| V241220P00165000 | 2024-09-20 9:32AM EDT | 165.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 2 | 42 | 50.39% |
| V241220P00170000 | 2024-09-27 9:30AM EDT | 170.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 5 | 26 | 54.54% |
| V241220P00175000 | 2024-10-08 11:48AM EDT | 175.00 | 0.16 | 0.00 | 0.42 | 0.00 | - | 2 | 43 | 52.10% |
| V241220P00180000 | 2024-09-30 2:00PM EDT | 180.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | 5 | 148 | 44.19% |
| V241220P00185000 | 2024-10-08 11:49AM EDT | 185.00 | 0.19 | 0.01 | 2.01 | 0.00 | - | 2 | 84 | 54.35% |
| V241220P00190000 | 2024-10-10 11:37AM EDT | 190.00 | 0.17 | 0.03 | 0.21 | -0.05 | -22.73% | 1 | 131 | 39.50% |
| V241220P00195000 | 2024-10-08 11:49AM EDT | 195.00 | 0.28 | 0.04 | 0.25 | 0.00 | - | 1 | 65 | 38.04% |
| V241220P00200000 | 2024-10-10 3:08PM EDT | 200.00 | 0.28 | 0.20 | 0.29 | -0.04 | -12.50% | 2 | 189 | 36.43% |
| V241220P00205000 | 2024-09-25 9:35AM EDT | 205.00 | 0.58 | 0.11 | 0.35 | 0.00 | - | 1 | 57 | 35.06% |
| V241220P00210000 | 2024-10-09 10:46AM EDT | 210.00 | 0.41 | 0.37 | 0.42 | 0.00 | - | 3 | 118 | 33.67% |
| V241220P00215000 | 2024-10-03 12:42PM EDT | 215.00 | 0.60 | 0.46 | 0.50 | 0.00 | - | 4 | 168 | 32.20% |
| V241220P00220000 | 2024-10-09 3:50PM EDT | 220.00 | 0.57 | 0.53 | 0.60 | 0.00 | - | 1 | 433 | 30.80% |
| V241220P00225000 | 2024-10-10 11:38AM EDT | 225.00 | 0.70 | 0.68 | 0.72 | -0.02 | -2.78% | 4 | 126 | 29.37% |
| V241220P00230000 | 2024-10-10 1:12PM EDT | 230.00 | 0.89 | 0.84 | 0.87 | -0.10 | -10.10% | 2 | 388 | 27.98% |
| V241220P00235000 | 2024-10-09 3:30PM EDT | 235.00 | 1.07 | 1.04 | 1.08 | 0.00 | - | 5 | 249 | 26.73% |
| V241220P00240000 | 2024-10-10 9:30AM EDT | 240.00 | 1.31 | 1.31 | 1.35 | -0.26 | -16.56% | 20 | 480 | 25.51% |
| V241220P00245000 | 2024-10-09 3:38PM EDT | 245.00 | 1.74 | 1.66 | 1.71 | +0.07 | +4.19% | 7 | 371 | 24.37% |
| V241220P00250000 | 2024-10-10 3:47PM EDT | 250.00 | 2.20 | 2.13 | 2.19 | +0.03 | +1.38% | 2 | 1,019 | 23.30% |
| V241220P00255000 | 2024-10-10 10:47AM EDT | 255.00 | 2.90 | 2.77 | 2.85 | -0.03 | -1.02% | 10 | 639 | 22.36% |
| V241220P00260000 | 2024-10-10 10:50AM EDT | 260.00 | 3.73 | 3.60 | 3.75 | -0.02 | -0.53% | 2 | 1,117 | 21.57% |
| V241220P00265000 | 2024-10-10 2:51PM EDT | 265.00 | 5.15 | 4.70 | 4.85 | +0.32 | +6.63% | 5 | 680 | 20.67% |
| V241220P00270000 | 2024-10-10 12:58PM EDT | 270.00 | 6.40 | 6.15 | 6.30 | -0.02 | -0.31% | 4 | 627 | 19.89% |
| V241220P00275000 | 2024-10-10 2:59PM EDT | 275.00 | 8.55 | 7.95 | 8.15 | +0.20 | +2.40% | 43 | 720 | 19.21% |
| V241220P00280000 | 2024-10-10 2:56PM EDT | 280.00 | 10.90 | 10.20 | 10.40 | +0.30 | +2.83% | 11 | 940 | 18.52% |
| V241220P00285000 | 2024-10-09 2:10PM EDT | 285.00 | 13.24 | 12.85 | 13.20 | 0.00 | - | 1 | 806 | 18.07% |
| V241220P00290000 | 2024-10-04 9:42AM EDT | 290.00 | 16.40 | 15.45 | 16.80 | 0.00 | - | 3 | 247 | 18.47% |
| V241220P00295000 | 2024-10-08 1:53PM EDT | 295.00 | 21.70 | 19.50 | 20.30 | 0.00 | - | 3 | 153 | 17.75% |
| V241220P00300000 | 2024-09-24 10:36AM EDT | 300.00 | 24.35 | 23.45 | 24.95 | 0.00 | - | 2 | 59 | 19.41% |
| V241220P00305000 | 2024-09-19 11:42AM EDT | 305.00 | 22.60 | 27.35 | 28.45 | 0.00 | - | 2 | 1 | 16.32% |
| V241220P00310000 | 2024-09-12 1:52PM EDT | 310.00 | 26.00 | 31.55 | 34.55 | 0.00 | - | 2 | 0 | 22.85% |
| V241220P00315000 | 2024-09-20 3:04PM EDT | 315.00 | 30.85 | 36.50 | 38.80 | 0.00 | - | 10 | 0 | 21.96% |
| V241220P00320000 | 2024-02-26 11:30AM EDT | 320.00 | 37.10 | 40.20 | 43.05 | 0.00 | - | 2 | 0 | 19.56% |
| V241220P00325000 | 2024-09-17 1:50PM EDT | 325.00 | 33.05 | 46.15 | 49.50 | 0.00 | - | 2 | 0 | 28.91% |
| V241220P00400000 | 2024-08-22 12:48PM EDT | 400.00 | 132.50 | 114.00 | 117.45 | 0.00 | - | - | 0 | 0.00% |
| V241220P00410000 | 2024-02-08 4:58PM EDT | 410.00 | 134.27 | 128.05 | 131.35 | 0.00 | - | - | 0 | 0.00% |
| V241220P00430000 | 2024-08-22 12:46PM EDT | 430.00 | 162.80 | 144.00 | 147.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.