Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117C00090000 | 2024-10-04 11:04AM EDT | 90.00 | 186.80 | 189.90 | 192.75 | 0.00 | - | 1 | 5 | 117.87% |
| V250117C00095000 | 2022-12-01 3:18PM EDT | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2024-08-16 1:30PM EDT | 100.00 | 170.00 | 187.20 | 190.65 | 0.00 | - | 3 | 19 | 174.51% |
| V250117C00105000 | 2024-03-28 12:30PM EDT | 105.00 | 177.05 | 170.95 | 173.25 | 0.00 | - | 9 | 9 | 0.00% |
| V250117C00110000 | 2024-08-15 1:27PM EDT | 110.00 | 158.32 | 177.45 | 180.80 | 0.00 | - | 4 | 14 | 161.40% |
| V250117C00115000 | 2024-09-03 11:55AM EDT | 115.00 | 168.50 | 161.15 | 164.10 | 0.00 | - | 1 | 1 | 0.00% |
| V250117C00120000 | 2024-04-02 10:27AM EDT | 120.00 | 161.31 | 149.40 | 151.05 | 0.00 | - | 2 | 8 | 0.00% |
| V250117C00125000 | 2023-11-17 11:22AM EDT | 125.00 | 131.00 | 136.15 | 140.35 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00130000 | 2024-07-08 11:24AM EDT | 130.00 | 140.18 | 130.30 | 133.45 | 0.00 | - | 2 | 14 | 0.00% |
| V250117C00135000 | 2023-10-16 2:21PM EDT | 135.00 | 114.03 | 119.35 | 121.85 | 0.00 | - | 48 | 99 | 0.00% |
| V250117C00140000 | 2024-02-22 3:33PM EDT | 140.00 | 148.78 | 146.00 | 150.10 | 0.00 | - | 1 | 14 | 120.65% |
| V250117C00145000 | 2024-10-03 2:25PM EDT | 145.00 | 133.90 | 135.75 | 138.55 | 0.00 | - | 7 | 79 | 80.37% |
| V250117C00150000 | 2024-08-05 11:49AM EDT | 150.00 | 113.60 | 131.50 | 134.50 | 0.00 | - | 2 | 102 | 83.37% |
| V250117C00155000 | 2024-09-24 9:34AM EDT | 155.00 | 125.50 | 125.90 | 128.70 | 0.00 | - | 3 | 31 | 74.54% |
| V250117C00160000 | 2024-09-25 3:48PM EDT | 160.00 | 113.10 | 121.00 | 123.80 | 0.00 | - | 1 | 96 | 71.88% |
| V250117C00165000 | 2024-09-20 3:26PM EDT | 165.00 | 121.40 | 116.05 | 118.90 | 0.00 | - | 1 | 27 | 69.07% |
| V250117C00170000 | 2024-10-01 1:56PM EDT | 170.00 | 110.50 | 111.15 | 114.00 | 0.00 | - | 1 | 51 | 66.48% |
| V250117C00175000 | 2024-08-14 2:39PM EDT | 175.00 | 88.05 | 113.85 | 117.05 | 0.00 | - | 1 | 164 | 97.88% |
| V250117C00180000 | 2024-09-25 3:49PM EDT | 180.00 | 91.90 | 101.40 | 104.15 | 0.00 | - | 1 | 64 | 61.37% |
| V250117C00185000 | 2024-09-17 12:55PM EDT | 185.00 | 109.95 | 96.60 | 99.30 | 0.00 | - | 9 | 330 | 59.24% |
| V250117C00190000 | 2024-10-10 10:10AM EDT | 190.00 | 89.50 | 91.55 | 94.30 | 0.00 | - | 1 | 78 | 56.04% |
| V250117C00195000 | 2024-07-25 10:00AM EDT | 195.00 | 64.15 | 74.95 | 78.35 | 0.00 | - | 4 | 274 | 0.00% |
| V250117C00200000 | 2024-10-08 3:09PM EDT | 200.00 | 78.16 | 81.90 | 84.40 | 0.00 | - | 1 | 2,748 | 51.20% |
| V250117C00210000 | 2024-10-14 12:19PM EDT | 210.00 | 73.89 | 71.95 | 74.15 | -8.11 | -9.89% | 7 | 1,578 | 49.49% |
| V250117C00220000 | 2024-10-08 3:10PM EDT | 220.00 | 58.90 | 62.35 | 64.80 | 0.00 | - | 4 | 2,524 | 45.77% |
| V250117C00230000 | 2024-10-14 2:39PM EDT | 230.00 | 54.26 | 54.00 | 55.25 | +4.76 | +9.62% | 1 | 2,137 | 41.12% |
| V250117C00240000 | 2024-10-14 12:56PM EDT | 240.00 | 44.77 | 44.50 | 45.10 | +2.77 | +6.60% | 20 | 1,803 | 34.64% |
| V250117C00250000 | 2024-10-14 11:54AM EDT | 250.00 | 35.97 | 34.85 | 35.90 | +3.77 | +11.71% | 4 | 3,960 | 30.61% |
| V250117C00260000 | 2024-10-14 2:39PM EDT | 260.00 | 27.26 | 27.10 | 27.35 | +2.69 | +10.95% | 348 | 2,324 | 27.39% |
| V250117C00265000 | 2024-10-07 3:02PM EDT | 265.00 | 18.85 | 23.15 | 23.40 | 0.00 | - | 5 | 1,158 | 26.06% |
| V250117C00270000 | 2024-10-14 12:02PM EDT | 270.00 | 20.10 | 19.45 | 19.75 | +1.69 | +9.18% | 30 | 2,218 | 24.95% |
| V250117C00275000 | 2024-10-14 1:28PM EDT | 275.00 | 15.90 | 16.10 | 16.35 | +0.75 | +4.95% | 28 | 4,616 | 23.90% |
| V250117C00280000 | 2024-10-14 2:43PM EDT | 280.00 | 13.35 | 13.10 | 13.30 | +1.07 | +8.71% | 440 | 2,286 | 23.00% |
| V250117C00285000 | 2024-10-14 2:43PM EDT | 285.00 | 10.65 | 10.45 | 10.60 | +1.19 | +12.58% | 58 | 1,847 | 22.21% |
| V250117C00290000 | 2024-10-14 1:33PM EDT | 290.00 | 8.03 | 8.10 | 8.25 | +0.52 | +6.92% | 71 | 2,904 | 21.49% |
| V250117C00295000 | 2024-10-14 2:42PM EDT | 295.00 | 6.35 | 6.20 | 6.35 | +0.61 | +10.63% | 58 | 1,734 | 21.00% |
| V250117C00300000 | 2024-10-14 2:32PM EDT | 300.00 | 4.70 | 4.60 | 4.75 | +0.56 | +13.53% | 94 | 7,205 | 20.50% |
| V250117C00305000 | 2024-10-14 1:33PM EDT | 305.00 | 3.35 | 3.40 | 3.50 | +0.21 | +6.69% | 55 | 2,127 | 20.13% |
| V250117C00310000 | 2024-10-14 11:55AM EDT | 310.00 | 2.57 | 2.46 | 2.54 | +0.41 | +18.98% | 31 | 4,280 | 19.85% |
| V250117C00315000 | 2024-10-14 12:31PM EDT | 315.00 | 1.86 | 1.75 | 1.81 | +0.28 | +17.72% | 14 | 2,646 | 19.62% |
| V250117C00320000 | 2024-10-09 3:40PM EDT | 320.00 | 1.02 | 1.23 | 1.29 | 0.00 | - | 8 | 715 | 19.51% |
| V250117C00325000 | 2024-10-14 11:43AM EDT | 325.00 | 0.89 | 0.87 | 0.91 | +0.19 | +27.14% | 4 | 482 | 19.45% |
| V250117C00330000 | 2024-10-14 2:35PM EDT | 330.00 | 0.62 | 0.61 | 0.64 | +0.10 | +19.23% | 13 | 960 | 19.43% |
| V250117C00335000 | 2024-10-14 2:36PM EDT | 335.00 | 0.44 | 0.43 | 0.46 | +0.03 | +7.32% | 10 | 641 | 19.54% |
| V250117C00340000 | 2024-10-14 1:24PM EDT | 340.00 | 0.31 | 0.31 | 0.34 | +0.01 | +3.33% | 1 | 665 | 19.78% |
| V250117C00345000 | 2024-10-11 10:00AM EDT | 345.00 | 0.20 | 0.22 | 0.25 | 0.00 | - | 43 | 90 | 19.97% |
| V250117C00350000 | 2024-10-09 12:36PM EDT | 350.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 3 | 508 | 20.29% |
| V250117C00355000 | 2024-09-30 10:32AM EDT | 355.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | 20 | 25 | 20.85% |
| V250117C00360000 | 2024-10-08 12:01PM EDT | 360.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 10 | 142 | 21.29% |
| V250117C00365000 | 2024-06-12 9:35AM EDT | 365.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| V250117C00370000 | 2024-10-04 3:49PM EDT | 370.00 | 0.05 | 0.02 | 0.32 | 0.00 | - | 1 | 153 | 26.39% |
| V250117C00380000 | 2024-09-19 11:34AM EDT | 380.00 | 0.10 | 0.02 | 0.39 | 0.00 | - | 51 | 220 | 29.35% |
| V250117C00390000 | 2024-09-19 11:34AM EDT | 390.00 | 0.11 | 0.01 | 0.37 | 0.00 | - | 25 | 56 | 31.13% |
| V250117C00400000 | 2024-10-01 11:49AM EDT | 400.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 3 | 132 | 30.37% |
| V250117C00410000 | 2024-03-21 12:29PM EDT | 410.00 | 0.66 | 0.22 | 0.43 | 0.00 | - | 1 | 10 | 35.77% |
| V250117C00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.17 | 0.03 | 0.47 | 0.00 | - | 2 | 7 | 38.11% |
| V250117C00430000 | 2024-07-19 2:38PM EDT | 430.00 | 0.32 | 0.01 | 1.30 | 0.00 | - | 5 | 7 | 47.27% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117P00090000 | 2024-10-14 2:13PM EDT | 90.00 | 0.11 | 0.00 | 0.10 | +0.06 | +120.00% | 3 | 184 | 79.30% |
| V250117P00095000 | 2024-08-27 3:04PM EDT | 95.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 2 | 232 | 84.47% |
| V250117P00100000 | 2024-10-01 2:28PM EDT | 100.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 5 | 281 | 69.92% |
| V250117P00105000 | 2024-10-04 10:54AM EDT | 105.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 43 | 77.05% |
| V250117P00110000 | 2024-07-24 10:41AM EDT | 110.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 3 | 557 | 72.27% |
| V250117P00115000 | 2024-08-29 3:43PM EDT | 115.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 10 | 152 | 70.31% |
| V250117P00120000 | 2024-09-24 10:00AM EDT | 120.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 12 | 158 | 67.19% |
| V250117P00125000 | 2024-08-20 11:25AM EDT | 125.00 | 0.13 | 0.00 | 0.49 | 0.00 | - | 1 | 208 | 68.75% |
| V250117P00130000 | 2024-08-19 10:30AM EDT | 130.00 | 0.12 | 0.01 | 0.49 | 0.00 | - | 4 | 2,421 | 65.82% |
| V250117P00135000 | 2024-08-29 2:07PM EDT | 135.00 | 0.18 | 0.02 | 0.31 | 0.00 | - | 1 | 449 | 59.57% |
| V250117P00140000 | 2024-10-14 12:09PM EDT | 140.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 5 | 243 | 50.78% |
| V250117P00145000 | 2024-10-07 11:49AM EDT | 145.00 | 0.10 | 0.03 | 0.18 | 0.00 | - | 1 | 234 | 51.37% |
| V250117P00150000 | 2024-10-04 12:43PM EDT | 150.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 2 | 304 | 50.15% |
| V250117P00155000 | 2024-07-25 9:50AM EDT | 155.00 | 0.25 | 0.01 | 1.10 | 0.00 | - | 10 | 224 | 58.35% |
| V250117P00160000 | 2024-10-09 3:30PM EDT | 160.00 | 0.15 | 0.01 | 0.28 | 0.00 | - | 45 | 762 | 50.15% |
| V250117P00165000 | 2024-10-02 9:30AM EDT | 165.00 | 0.14 | 0.00 | 0.37 | 0.00 | - | 2 | 386 | 49.61% |
| V250117P00170000 | 2024-10-02 11:10AM EDT | 170.00 | 0.23 | 0.05 | 2.28 | 0.00 | - | 10 | 960 | 57.35% |
| V250117P00175000 | 2024-10-08 3:08PM EDT | 175.00 | 0.22 | 0.08 | 0.46 | 0.00 | - | 2 | 751 | 46.24% |
| V250117P00180000 | 2024-10-07 12:02PM EDT | 180.00 | 0.28 | 0.05 | 0.33 | 0.00 | - | 1 | 456 | 41.60% |
| V250117P00185000 | 2024-09-27 12:04PM EDT | 185.00 | 0.32 | 0.22 | 0.24 | 0.00 | - | 1 | 669 | 37.50% |
| V250117P00190000 | 2024-09-27 9:30AM EDT | 190.00 | 0.43 | 0.25 | 0.29 | 0.00 | - | 1 | 486 | 36.38% |
| V250117P00195000 | 2024-09-27 9:59AM EDT | 195.00 | 0.45 | 0.30 | 0.33 | 0.00 | - | 20 | 464 | 34.91% |
| V250117P00200000 | 2024-10-14 11:43AM EDT | 200.00 | 0.36 | 0.35 | 0.38 | -0.10 | -21.74% | 2 | 3,814 | 33.50% |
| V250117P00210000 | 2024-10-09 10:41AM EDT | 210.00 | 0.60 | 0.48 | 0.52 | 0.00 | - | 2 | 5,137 | 30.91% |
| V250117P00220000 | 2024-10-14 12:21PM EDT | 220.00 | 0.66 | 0.69 | 0.71 | -0.13 | -16.46% | 6 | 3,348 | 28.30% |
| V250117P00230000 | 2024-10-14 10:12AM EDT | 230.00 | 1.09 | 0.97 | 1.00 | -0.12 | -9.92% | 2 | 3,886 | 25.81% |
| V250117P00240000 | 2024-10-14 2:13PM EDT | 240.00 | 1.48 | 1.45 | 1.49 | -0.33 | -18.23% | 7 | 7,636 | 23.62% |
| V250117P00250000 | 2024-10-14 1:06PM EDT | 250.00 | 2.31 | 2.25 | 2.32 | -0.49 | -17.50% | 5 | 4,672 | 21.66% |
| V250117P00260000 | 2024-10-14 2:17PM EDT | 260.00 | 3.80 | 3.65 | 3.75 | -0.55 | -12.64% | 495 | 4,363 | 20.00% |
| V250117P00265000 | 2024-10-14 2:02PM EDT | 265.00 | 4.90 | 4.70 | 4.80 | -0.65 | -11.71% | 20 | 2,033 | 19.28% |
| V250117P00270000 | 2024-10-11 9:32AM EDT | 270.00 | 7.34 | 6.00 | 6.10 | 0.00 | - | 1 | 3,458 | 18.54% |
| V250117P00275000 | 2024-10-14 2:14PM EDT | 275.00 | 7.85 | 7.60 | 7.75 | -1.00 | -11.30% | 31 | 1,410 | 17.89% |
| V250117P00280000 | 2024-10-14 12:44PM EDT | 280.00 | 9.65 | 9.60 | 9.70 | -1.39 | -12.59% | 19 | 1,460 | 17.15% |
| V250117P00285000 | 2024-10-14 2:36PM EDT | 285.00 | 12.00 | 12.00 | 12.10 | -2.70 | -18.37% | 80 | 553 | 16.50% |
| V250117P00290000 | 2024-10-02 12:33PM EDT | 290.00 | 18.20 | 14.80 | 15.00 | 0.00 | - | 5 | 305 | 15.99% |
| V250117P00295000 | 2024-09-26 9:53AM EDT | 295.00 | 24.35 | 18.00 | 18.25 | 0.00 | - | 1 | 94 | 15.33% |
| V250117P00300000 | 2024-09-27 12:52PM EDT | 300.00 | 25.33 | 21.65 | 21.90 | 0.00 | - | 77 | 36 | 14.62% |
| V250117P00305000 | 2024-09-19 3:59PM EDT | 305.00 | 22.10 | 25.55 | 25.80 | 0.00 | - | 1 | 5 | 13.37% |
| V250117P00310000 | 2024-09-17 1:52PM EDT | 310.00 | 21.30 | 29.85 | 30.15 | 0.00 | - | 88 | 4 | 12.09% |
| V250117P00315000 | 2024-04-29 2:30PM EDT | 315.00 | 42.62 | 43.70 | 48.30 | 0.00 | - | 1 | 1 | 45.32% |
| V250117P00320000 | 2024-09-17 1:49PM EDT | 320.00 | 29.05 | 38.45 | 40.70 | 0.00 | - | 14 | 2 | 18.07% |
| V250117P00325000 | 2024-09-17 1:50PM EDT | 325.00 | 33.40 | 43.00 | 45.20 | 0.00 | - | 2 | 0 | 16.77% |
| V250117P00330000 | 2024-09-24 1:27PM EDT | 330.00 | 53.90 | 48.10 | 50.70 | 0.00 | - | 1 | 0 | 21.14% |
| V250117P00335000 | 2024-07-10 3:43PM EDT | 335.00 | 72.12 | 73.00 | 76.00 | 0.00 | - | 2 | 0 | 66.44% |
| V250117P00340000 | 2024-01-10 10:46AM EDT | 340.00 | 75.30 | 63.20 | 66.00 | 0.00 | - | - | 0 | 40.95% |
| V250117P00345000 | 2024-01-18 12:07PM EDT | 345.00 | 77.52 | 64.50 | 68.70 | 0.00 | - | 21 | 0 | 36.64% |
| V250117P00350000 | 2024-08-06 3:13PM EDT | 350.00 | 91.12 | 69.45 | 73.40 | 0.00 | - | 2 | 0 | 37.38% |
| V250117P00360000 | 2024-01-09 4:12PM EDT | 360.00 | 97.50 | 82.45 | 86.50 | 0.00 | - | 1 | 0 | 49.23% |
| V250117P00370000 | 2024-10-10 3:40PM EDT | 370.00 | 93.24 | 88.75 | 90.65 | 0.00 | - | 1 | 1 | 31.47% |
| V250117P00380000 | 2024-10-10 3:40PM EDT | 380.00 | 103.26 | 98.05 | 100.75 | 0.00 | - | 1 | 0 | 34.50% |
| V250117P00410000 | 2024-02-13 12:44PM EDT | 410.00 | 132.19 | 121.50 | 126.00 | 0.00 | - | 14 | 0 | 0.00% |
| V250117P00420000 | 2024-03-05 2:08PM EDT | 420.00 | 140.44 | 144.00 | 147.75 | 0.00 | - | - | 0 | 64.84% |
| V250117P00430000 | 2024-04-04 11:34AM EDT | 430.00 | 152.10 | 159.70 | 163.05 | 0.00 | - | 5 | 0 | 82.10% |
© 2024 Yahoo. All rights reserved.