Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620C00130000 | 2024-07-19 9:52AM EDT | 130.00 | 142.00 | 139.65 | 144.00 | 0.00 | - | 1 | 1 | 0.00% |
| V250620C00135000 | 2024-08-29 10:31AM EDT | 135.00 | 142.00 | 142.50 | 145.20 | 0.00 | - | 1 | 2 | 0.00% |
| V250620C00150000 | 2024-08-29 10:31AM EDT | 150.00 | 127.00 | 128.05 | 130.80 | 0.00 | - | 1 | 2 | 0.00% |
| V250620C00170000 | 2024-09-20 3:26PM EDT | 170.00 | 118.65 | 113.25 | 115.70 | 0.00 | - | 3 | 3 | 48.93% |
| V250620C00175000 | 2024-07-08 3:08PM EDT | 175.00 | 99.16 | 87.55 | 90.75 | 0.00 | - | 1 | 2 | 0.00% |
| V250620C00180000 | 2024-01-03 11:15AM EDT | 180.00 | 89.20 | 106.95 | 110.45 | 0.00 | - | - | 0 | 52.21% |
| V250620C00190000 | 2024-04-25 11:25AM EDT | 190.00 | 94.82 | 92.50 | 97.45 | 0.00 | - | 3 | 8 | 44.61% |
| V250620C00195000 | 2024-09-03 10:54AM EDT | 195.00 | 91.87 | 86.70 | 89.65 | 0.00 | - | 1 | 2 | 35.33% |
| V250620C00200000 | 2024-09-24 2:47PM EDT | 200.00 | 81.50 | 85.05 | 87.70 | 0.00 | - | 1 | 12 | 40.79% |
| V250620C00205000 | 2024-04-04 2:18PM EDT | 205.00 | 85.00 | 75.05 | 79.50 | 0.00 | - | 4 | 3 | 31.15% |
| V250620C00210000 | 2024-10-14 12:22PM EDT | 210.00 | 77.78 | 76.25 | 78.55 | 0.00 | - | 7 | 8 | 38.22% |
| V250620C00215000 | 2024-10-07 9:30AM EDT | 215.00 | 70.59 | 71.60 | 74.05 | 0.00 | - | 1 | 6 | 37.02% |
| V250620C00220000 | 2024-10-14 10:54AM EDT | 220.00 | 67.85 | 67.05 | 69.45 | 0.00 | - | 1 | 57 | 35.59% |
| V250620C00225000 | 2024-09-03 2:18PM EDT | 225.00 | 65.98 | 60.00 | 62.05 | 0.00 | - | 12 | 0 | 29.21% |
| V250620C00230000 | 2024-09-27 10:53AM EDT | 230.00 | 57.03 | 58.35 | 60.95 | 0.00 | - | 1 | 34 | 33.73% |
| V250620C00235000 | 2024-09-24 9:50AM EDT | 235.00 | 53.35 | 54.20 | 56.30 | 0.00 | - | 1 | 21 | 32.07% |
| V250620C00240000 | 2024-09-20 1:55PM EDT | 240.00 | 55.50 | 49.90 | 51.55 | 0.00 | - | 11 | 25 | 30.25% |
| V250620C00245000 | 2024-10-09 3:32PM EDT | 245.00 | 44.44 | 46.20 | 47.35 | 0.00 | - | 1 | 362 | 29.16% |
| V250620C00250000 | 2024-10-14 12:05PM EDT | 250.00 | 44.10 | 42.50 | 43.45 | 0.00 | - | 1 | 32 | 28.37% |
| V250620C00255000 | 2024-10-09 3:32PM EDT | 255.00 | 36.91 | 38.00 | 39.55 | 0.00 | - | 1 | 44 | 27.46% |
| V250620C00260000 | 2024-10-08 12:10PM EDT | 260.00 | 32.15 | 34.55 | 36.20 | 0.00 | - | 1 | 133 | 27.09% |
| V250620C00265000 | 2024-10-01 2:41PM EDT | 265.00 | 31.35 | 30.60 | 32.20 | 0.00 | - | 1 | 339 | 25.80% |
| V250620C00270000 | 2024-10-08 3:02PM EDT | 270.00 | 25.95 | 28.15 | 29.05 | 0.00 | - | 6 | 366 | 25.36% |
| V250620C00275000 | 2024-10-14 1:15PM EDT | 275.00 | 25.45 | 24.95 | 26.05 | 0.00 | - | 2 | 363 | 24.91% |
| V250620C00280000 | 2024-10-14 11:10AM EDT | 280.00 | 22.75 | 22.00 | 23.25 | 0.00 | - | 1 | 309 | 24.50% |
| V250620C00285000 | 2024-10-11 3:42PM EDT | 285.00 | 19.12 | 19.35 | 20.25 | 0.00 | - | 1 | 460 | 23.70% |
| V250620C00290000 | 2024-10-14 12:47PM EDT | 290.00 | 17.85 | 16.85 | 17.50 | 0.00 | - | 3 | 1,076 | 22.98% |
| V250620C00295000 | 2024-10-14 11:27AM EDT | 295.00 | 15.35 | 14.65 | 14.95 | 0.00 | - | 1 | 247 | 22.28% |
| V250620C00300000 | 2024-10-14 12:34PM EDT | 300.00 | 13.51 | 12.75 | 13.05 | 0.00 | - | 2 | 805 | 22.08% |
| V250620C00305000 | 2024-10-11 3:42PM EDT | 305.00 | 10.68 | 10.90 | 11.20 | 0.00 | - | 1 | 143 | 21.75% |
| V250620C00310000 | 2024-10-07 9:30AM EDT | 310.00 | 8.95 | 9.05 | 9.35 | 0.00 | - | 2 | 156 | 21.20% |
| V250620C00315000 | 2024-10-08 1:17PM EDT | 315.00 | 7.00 | 7.80 | 8.05 | 0.00 | - | 6 | 166 | 21.11% |
| V250620C00320000 | 2024-10-14 11:21AM EDT | 320.00 | 6.96 | 6.35 | 6.65 | 0.00 | - | 3 | 259 | 20.69% |
| V250620C00325000 | 2024-10-14 3:57PM EDT | 325.00 | 5.85 | 5.40 | 5.65 | 0.00 | - | 6 | 402 | 20.60% |
| V250620C00330000 | 2024-10-08 3:33PM EDT | 330.00 | 4.05 | 4.45 | 4.75 | 0.00 | - | 4 | 201 | 20.48% |
| V250620C00335000 | 2024-10-01 2:04PM EDT | 335.00 | 3.85 | 3.60 | 3.90 | 0.00 | - | 4 | 564 | 20.23% |
| V250620C00340000 | 2024-10-08 12:56PM EDT | 340.00 | 2.82 | 3.00 | 3.20 | 0.00 | - | 3 | 294 | 20.04% |
| V250620C00345000 | 2024-10-08 1:04PM EDT | 345.00 | 2.32 | 2.47 | 2.68 | 0.00 | - | 3 | 238 | 20.02% |
| V250620C00350000 | 2024-10-14 9:47AM EDT | 350.00 | 2.09 | 1.97 | 2.22 | 0.00 | - | 1 | 450 | 19.96% |
| V250620C00355000 | 2024-10-08 1:03PM EDT | 355.00 | 1.58 | 1.64 | 1.83 | 0.00 | - | 3 | 178 | 19.90% |
| V250620C00360000 | 2024-10-14 1:53PM EDT | 360.00 | 1.50 | 1.33 | 1.52 | 0.00 | - | 1 | 277 | 19.89% |
| V250620C00365000 | 2024-10-14 11:19AM EDT | 365.00 | 1.24 | 1.08 | 1.21 | 0.00 | - | 1 | 104 | 19.72% |
| V250620C00370000 | 2024-10-02 12:02PM EDT | 370.00 | 0.99 | 0.88 | 1.00 | 0.00 | - | 65 | 68 | 19.73% |
| V250620C00375000 | 2024-09-24 10:36AM EDT | 375.00 | 0.90 | 0.70 | 0.89 | 0.00 | - | 2 | 27 | 20.03% |
| V250620C00380000 | 2024-08-22 2:46PM EDT | 380.00 | 0.75 | 0.98 | 1.15 | 0.00 | - | 2 | 29 | 21.80% |
| V250620C00385000 | 2024-10-09 1:20PM EDT | 385.00 | 0.55 | 0.47 | 0.60 | 0.00 | - | 3 | 8 | 20.01% |
| V250620C00390000 | 2024-10-09 1:26PM EDT | 390.00 | 0.47 | 0.38 | 0.55 | 0.00 | - | 12 | 44 | 20.37% |
| V250620C00400000 | 2024-10-14 10:41AM EDT | 400.00 | 0.37 | 0.30 | 0.39 | 0.00 | - | 5 | 38 | 20.52% |
| V250620C00410000 | 2024-10-09 11:22AM EDT | 410.00 | 0.24 | 0.20 | 0.33 | 0.00 | - | 5 | 209 | 21.19% |
| V250620C00420000 | 2024-10-02 9:38AM EDT | 420.00 | 0.22 | 0.13 | 0.27 | 0.00 | - | 2 | 5 | 21.70% |
| V250620C00430000 | 2024-10-07 9:30AM EDT | 430.00 | 0.17 | 0.09 | 0.20 | 0.00 | - | 1 | 13 | 21.90% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620P00130000 | 2024-10-08 3:38PM EDT | 130.00 | 0.14 | 0.04 | 0.41 | 0.00 | - | 13 | 61 | 43.92% |
| V250620P00135000 | 2024-06-11 3:31PM EDT | 135.00 | 0.26 | 0.00 | 2.32 | 0.00 | - | 3 | 11 | 57.11% |
| V250620P00140000 | 2024-09-04 3:03PM EDT | 140.00 | 0.17 | 0.09 | 2.29 | 0.00 | - | 5 | 23 | 54.49% |
| V250620P00145000 | 2024-05-15 3:10PM EDT | 145.00 | 0.51 | 0.19 | 0.74 | 0.00 | - | 3 | 4 | 41.94% |
| V250620P00150000 | 2024-10-02 10:40AM EDT | 150.00 | 0.33 | 0.10 | 0.63 | 0.00 | - | 399 | 686 | 38.97% |
| V250620P00155000 | 2024-10-09 10:32AM EDT | 155.00 | 0.35 | 0.24 | 0.36 | 0.00 | - | 28 | 88 | 34.08% |
| V250620P00160000 | 2024-10-08 3:20PM EDT | 160.00 | 0.45 | 0.32 | 0.41 | 0.00 | - | 2 | 90 | 33.08% |
| V250620P00165000 | 2024-07-31 10:25AM EDT | 165.00 | 0.59 | 0.17 | 0.90 | 0.00 | - | 2 | 86 | 35.84% |
| V250620P00170000 | 2024-10-14 1:35PM EDT | 170.00 | 0.49 | 0.43 | 0.58 | 0.00 | - | 1 | 72 | 31.59% |
| V250620P00175000 | 2024-08-02 1:50PM EDT | 175.00 | 1.24 | 0.40 | 1.15 | 0.00 | - | 6 | 30 | 33.95% |
| V250620P00180000 | 2024-10-10 1:53PM EDT | 180.00 | 0.82 | 0.62 | 0.78 | 0.00 | - | 4 | 66 | 29.94% |
| V250620P00185000 | 2024-09-16 9:52AM EDT | 185.00 | 0.72 | 0.74 | 0.90 | 0.00 | - | 3 | 35 | 29.11% |
| V250620P00190000 | 2024-10-09 11:22AM EDT | 190.00 | 1.06 | 0.92 | 1.03 | 0.00 | - | 5 | 190 | 28.26% |
| V250620P00195000 | 2024-09-30 10:47AM EDT | 195.00 | 1.46 | 1.05 | 1.22 | 0.00 | - | 1 | 153 | 27.63% |
| V250620P00200000 | 2024-09-24 3:01PM EDT | 200.00 | 1.74 | 1.22 | 1.40 | 0.00 | - | 8 | 82 | 26.82% |
| V250620P00205000 | 2024-10-11 2:38PM EDT | 205.00 | 1.72 | 1.49 | 1.68 | 0.00 | - | 4 | 89 | 26.29% |
| V250620P00210000 | 2024-10-14 11:38AM EDT | 210.00 | 1.86 | 1.76 | 1.95 | 0.00 | - | 3 | 434 | 25.59% |
| V250620P00215000 | 2024-10-08 1:17PM EDT | 215.00 | 2.70 | 2.09 | 2.28 | 0.00 | - | 8 | 188 | 24.95% |
| V250620P00220000 | 2024-10-08 1:29PM EDT | 220.00 | 3.15 | 2.47 | 2.68 | 0.00 | - | 8 | 141 | 24.36% |
| V250620P00225000 | 2024-10-08 1:17PM EDT | 225.00 | 3.70 | 2.91 | 3.10 | 0.00 | - | 8 | 290 | 23.68% |
| V250620P00230000 | 2024-10-08 1:32PM EDT | 230.00 | 4.30 | 3.45 | 3.65 | 0.00 | - | 8 | 552 | 23.14% |
| V250620P00235000 | 2024-10-08 1:19PM EDT | 235.00 | 5.05 | 4.05 | 4.25 | 0.00 | - | 7 | 824 | 22.55% |
| V250620P00240000 | 2024-10-14 3:50PM EDT | 240.00 | 4.75 | 4.75 | 5.00 | 0.00 | - | 35 | 415 | 22.06% |
| V250620P00245000 | 2024-10-14 3:52PM EDT | 245.00 | 5.60 | 5.50 | 5.85 | 0.00 | - | 42 | 562 | 21.55% |
| V250620P00250000 | 2024-10-14 3:50PM EDT | 250.00 | 6.50 | 6.60 | 6.85 | 0.00 | - | 43 | 525 | 21.09% |
| V250620P00255000 | 2024-10-14 3:52PM EDT | 255.00 | 7.60 | 7.65 | 7.90 | 0.00 | - | 44 | 460 | 20.50% |
| V250620P00260000 | 2024-10-08 1:17PM EDT | 260.00 | 10.65 | 8.85 | 9.05 | 0.00 | - | 6 | 219 | 19.86% |
| V250620P00265000 | 2024-10-14 12:46PM EDT | 265.00 | 10.15 | 10.30 | 10.55 | 0.00 | - | 6 | 343 | 19.46% |
| V250620P00270000 | 2024-10-11 1:35PM EDT | 270.00 | 12.90 | 11.95 | 12.25 | 0.00 | - | 20 | 314 | 19.07% |
| V250620P00275000 | 2024-10-08 1:58PM EDT | 275.00 | 16.05 | 13.65 | 14.05 | 0.00 | - | 5 | 120 | 18.57% |
| V250620P00280000 | 2024-10-08 1:53PM EDT | 280.00 | 18.35 | 15.60 | 16.00 | 0.00 | - | 5 | 200 | 17.99% |
| V250620P00285000 | 2024-09-26 12:57PM EDT | 285.00 | 22.40 | 17.75 | 18.20 | 0.00 | - | 2 | 144 | 17.45% |
| V250620P00290000 | 2024-10-01 3:30PM EDT | 290.00 | 21.90 | 20.30 | 20.70 | 0.00 | - | 155 | 197 | 16.96% |
| V250620P00295000 | 2024-09-20 1:50PM EDT | 295.00 | 21.10 | 22.75 | 23.80 | 0.00 | - | 2 | 56 | 16.87% |
| V250620P00300000 | 2024-09-24 1:53PM EDT | 300.00 | 29.50 | 25.75 | 27.65 | 0.00 | - | 2 | 4 | 17.39% |
| V250620P00305000 | 2024-09-24 3:09PM EDT | 305.00 | 33.75 | 28.70 | 30.85 | 0.00 | - | 2 | 5 | 16.90% |
| V250620P00310000 | 2024-09-09 12:32PM EDT | 310.00 | 30.42 | 35.25 | 36.90 | 0.00 | - | 1 | 8 | 19.75% |
| V250620P00315000 | 2024-08-28 12:23PM EDT | 315.00 | 45.95 | 39.90 | 42.00 | 0.00 | - | 6 | 14 | 21.38% |
| V250620P00320000 | 2024-09-25 1:57PM EDT | 320.00 | 50.15 | 40.80 | 42.05 | 0.00 | - | 1 | 0 | 15.78% |
| V250620P00325000 | 2024-09-25 1:57PM EDT | 325.00 | 54.85 | 45.10 | 47.05 | 0.00 | - | 1 | 0 | 16.96% |
| V250620P00345000 | 2024-01-29 2:28PM EDT | 345.00 | 72.75 | 57.20 | 61.45 | 0.00 | - | - | 0 | 0.00% |
| V250620P00400000 | 2024-08-06 3:09PM EDT | 400.00 | 141.00 | 119.45 | 123.30 | 0.00 | - | - | 0 | 33.75% |
© 2024 Yahoo. All rights reserved.