Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241018C00150000 | 2024-02-08 3:47PM EDT | 150.00 | 130.70 | 132.85 | 135.55 | 0.00 | - | 1 | 1 | 471.53% |
| V241018C00155000 | 2024-06-20 2:37PM EDT | 155.00 | 125.36 | 110.60 | 113.95 | 0.00 | - | 60 | 156 | 0.00% |
| V241018C00170000 | 2024-09-24 3:59PM EDT | 170.00 | 103.47 | 108.25 | 111.75 | 0.00 | - | 2 | 2 | 255.08% |
| V241018C00180000 | 2024-07-11 2:53PM EDT | 180.00 | 86.00 | 81.20 | 83.50 | 0.00 | - | 1 | 3 | 0.00% |
| V241018C00185000 | 2024-03-13 1:27PM EDT | 185.00 | 106.00 | 93.95 | 97.30 | 0.00 | - | 1 | 3 | 245.26% |
| V241018C00190000 | 2024-02-06 12:12PM EDT | 190.00 | 91.40 | 93.10 | 95.45 | 0.00 | - | - | 1 | 324.78% |
| V241018C00195000 | 2024-03-13 10:11AM EDT | 195.00 | 95.34 | 84.40 | 87.45 | 0.00 | - | - | 4 | 228.96% |
| V241018C00200000 | 2024-10-07 1:48PM EDT | 200.00 | 75.48 | 77.20 | 81.75 | 0.00 | - | 1 | 40 | 146.09% |
| V241018C00210000 | 2024-09-24 2:17PM EDT | 210.00 | 66.98 | 68.30 | 70.95 | 0.00 | - | 2 | 16 | 139.16% |
| V241018C00215000 | 2024-08-23 3:37PM EDT | 215.00 | 54.53 | 68.50 | 72.05 | 0.00 | - | 1 | 1 | 260.62% |
| V241018C00220000 | 2024-10-15 1:10PM EDT | 220.00 | 61.73 | 57.45 | 61.60 | +4.50 | +7.86% | 4 | 39 | 112.79% |
| V241018C00225000 | 2024-07-31 10:35AM EDT | 225.00 | 43.66 | 52.90 | 54.35 | 0.00 | - | - | 1 | 85.74% |
| V241018C00230000 | 2024-09-30 10:01AM EDT | 230.00 | 45.10 | 47.45 | 51.80 | 0.00 | - | 1 | 15 | 100.29% |
| V241018C00235000 | 2024-10-10 3:15PM EDT | 235.00 | 41.81 | 42.45 | 46.65 | 0.00 | - | 1 | 8 | 86.91% |
| V241018C00240000 | 2024-10-15 10:33AM EDT | 240.00 | 41.60 | 37.45 | 40.85 | +0.54 | +1.32% | 4 | 62 | 115.33% |
| V241018C00245000 | 2024-10-14 9:36AM EDT | 245.00 | 34.00 | 32.50 | 36.80 | 0.00 | - | 1 | 21 | 73.24% |
| V241018C00250000 | 2024-10-14 2:51PM EDT | 250.00 | 29.07 | 28.90 | 31.15 | -1.70 | -5.52% | 1 | 1,026 | 74.80% |
| V241018C00255000 | 2024-10-14 2:51PM EDT | 255.00 | 25.79 | 22.90 | 26.75 | 0.00 | - | 2 | 77 | 59.57% |
| V241018C00257500 | 2024-10-11 2:15PM EDT | 257.50 | 20.87 | 21.85 | 23.45 | 0.00 | - | - | 30 | 61.67% |
| V241018C00260000 | 2024-10-15 11:13AM EDT | 260.00 | 22.66 | 19.40 | 20.00 | +1.79 | +8.58% | 1 | 897 | 53.30% |
| V241018C00265000 | 2024-10-15 2:34PM EDT | 265.00 | 15.12 | 14.40 | 15.05 | -0.77 | -4.85% | 12 | 1,514 | 43.41% |
| V241018C00267500 | 2024-10-14 11:12AM EDT | 267.50 | 13.00 | 11.90 | 12.80 | 0.00 | - | 30 | 177 | 41.60% |
| V241018C00270000 | 2024-10-15 3:47PM EDT | 270.00 | 9.65 | 9.55 | 10.10 | -1.50 | -13.45% | 73 | 1,865 | 32.81% |
| V241018C00272500 | 2024-10-15 2:26PM EDT | 272.50 | 7.56 | 5.40 | 7.70 | -0.84 | -10.00% | 4 | 485 | 28.05% |
| V241018C00275000 | 2024-10-15 3:58PM EDT | 275.00 | 5.30 | 4.95 | 5.35 | -1.11 | -17.32% | 144 | 1,308 | 23.12% |
| V241018C00277500 | 2024-10-15 3:23PM EDT | 277.50 | 3.25 | 3.00 | 3.40 | -1.01 | -23.71% | 73 | 767 | 20.63% |
| V241018C00280000 | 2024-10-15 3:56PM EDT | 280.00 | 1.70 | 1.60 | 1.77 | -0.84 | -33.07% | 1,096 | 4,594 | 18.03% |
| V241018C00282500 | 2024-10-15 3:56PM EDT | 282.50 | 0.80 | 0.72 | 0.81 | -0.54 | -40.30% | 5,624 | 1,181 | 17.24% |
| V241018C00285000 | 2024-10-15 3:54PM EDT | 285.00 | 0.30 | 0.26 | 0.32 | -0.34 | -53.12% | 4,053 | 3,502 | 16.99% |
| V241018C00287500 | 2024-10-15 3:58PM EDT | 287.50 | 0.13 | 0.10 | 0.12 | -0.12 | -48.00% | 404 | 1,848 | 17.33% |
| V241018C00290000 | 2024-10-15 3:16PM EDT | 290.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 130 | 3,382 | 18.75% |
| V241018C00292500 | 2024-10-15 1:06PM EDT | 292.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 189 | 334 | 20.12% |
| V241018C00295000 | 2024-10-15 1:37PM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 65 | 3,807 | 23.24% |
| V241018C00297500 | 2024-10-14 9:30AM EDT | 297.50 | 0.08 | 0.00 | 0.03 | +0.07 | +700.00% | 3 | 388 | 26.37% |
| V241018C00300000 | 2024-10-15 3:20PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,775 | 25.78% |
| V241018C00302500 | 2024-10-14 10:47AM EDT | 302.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 82 | 49.46% |
| V241018C00305000 | 2024-10-15 10:54AM EDT | 305.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 488 | 35.16% |
| V241018C00310000 | 2024-10-15 3:54PM EDT | 310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 137 | 1,233 | 40.82% |
| V241018C00315000 | 2024-10-14 1:50PM EDT | 315.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 367 | 67.29% |
| V241018C00320000 | 2024-10-15 10:32AM EDT | 320.00 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 1 | 515 | 49.22% |
| V241018C00325000 | 2024-09-26 3:39PM EDT | 325.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 54.30% |
| V241018C00330000 | 2024-09-26 12:16PM EDT | 330.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 470 | 66.02% |
| V241018C00340000 | 2024-10-07 10:57AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 240 | 59.38% |
| V241018C00350000 | 2024-10-07 9:36AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 68.75% |
| V241018C00360000 | 2024-09-06 11:58AM EDT | 360.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 7 | 111.52% |
| V241018C00370000 | 2024-09-04 3:59PM EDT | 370.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 16 | 121.68% |
| V241018C00380000 | 2024-02-06 11:53AM EDT | 380.00 | 0.42 | 0.42 | 0.49 | 0.00 | - | - | 1 | 148.63% |
| V241018C00390000 | 2024-02-29 2:25PM EDT | 390.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 1 | 141.11% |
| V241018C00400000 | 2024-02-06 11:51AM EDT | 400.00 | 0.22 | 0.19 | 0.25 | 0.00 | - | 2 | 1 | 151.95% |
| V241018C00410000 | 2024-09-04 12:50PM EDT | 410.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 40 | 42 | 158.20% |
| V241018C00420000 | 2024-09-03 12:56PM EDT | 420.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 0 | 175.98% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241018P00135000 | 2024-06-05 3:11PM EDT | 135.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 10 | 11 | 293.75% |
| V241018P00140000 | 2024-06-05 3:09PM EDT | 140.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 10 | 10 | 336.13% |
| V241018P00145000 | 2024-04-03 3:24PM EDT | 145.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 6 | 3 | 275.00% |
| V241018P00150000 | 2024-04-03 3:23PM EDT | 150.00 | 0.21 | 0.00 | 0.47 | 0.00 | - | 5 | 9 | 263.48% |
| V241018P00155000 | 2024-06-20 2:37PM EDT | 155.00 | 0.17 | 0.01 | 1.92 | 0.00 | - | 60 | 156 | 312.70% |
| V241018P00160000 | 2024-08-12 12:30PM EDT | 160.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 10 | 253 | 246.09% |
| V241018P00170000 | 2024-08-07 1:37PM EDT | 170.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 9 | 50 | 210.55% |
| V241018P00175000 | 2024-08-29 3:56PM EDT | 175.00 | 0.44 | 0.00 | 0.39 | 0.00 | - | 25 | 28 | 198.63% |
| V241018P00180000 | 2024-08-29 3:56PM EDT | 180.00 | 0.46 | 0.00 | 0.39 | 0.00 | - | 25 | 85 | 187.89% |
| V241018P00185000 | 2024-09-24 9:37AM EDT | 185.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 195.12% |
| V241018P00190000 | 2024-09-26 1:08PM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 183.98% |
| V241018P00195000 | 2024-09-25 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 29 | 173.05% |
| V241018P00200000 | 2024-09-30 2:44PM EDT | 200.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 25 | 101 | 124.22% |
| V241018P00205000 | 2024-08-27 11:51AM EDT | 205.00 | 0.16 | 0.00 | 0.43 | 0.00 | - | 5 | 1 | 139.45% |
| V241018P00210000 | 2024-09-13 3:59PM EDT | 210.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 141.80% |
| V241018P00215000 | 2024-09-26 11:24AM EDT | 215.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 20 | 46 | 90.63% |
| V241018P00220000 | 2024-10-09 12:44PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 7,102 | 81.25% |
| V241018P00225000 | 2024-10-07 3:42PM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 218 | 83.98% |
| V241018P00230000 | 2024-10-14 10:48AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 639 | 67.19% |
| V241018P00235000 | 2024-10-15 12:09PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 5 | 7,495 | 57.81% |
| V241018P00240000 | 2024-10-15 10:59AM EDT | 240.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,060 | 55.08% |
| V241018P00242500 | 2024-10-14 3:59PM EDT | 242.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 78.56% |
| V241018P00245000 | 2024-10-15 9:30AM EDT | 245.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 590 | 50.39% |
| V241018P00247500 | 2024-10-11 9:48AM EDT | 247.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 27 | 48.83% |
| V241018P00250000 | 2024-10-15 12:09PM EDT | 250.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 23 | 2,297 | 43.56% |
| V241018P00252500 | 2024-10-11 3:59PM EDT | 252.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 25 | 42.77% |
| V241018P00255000 | 2024-10-15 2:08PM EDT | 255.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 15 | 951 | 37.89% |
| V241018P00257500 | 2024-10-15 2:06PM EDT | 257.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 9 | 35.35% |
| V241018P00260000 | 2024-10-15 12:53PM EDT | 260.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 230 | 2,382 | 32.62% |
| V241018P00262500 | 2024-10-15 2:50PM EDT | 262.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 11 | 47 | 29.49% |
| V241018P00265000 | 2024-10-15 3:24PM EDT | 265.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 313 | 2,620 | 26.76% |
| V241018P00267500 | 2024-10-15 3:13PM EDT | 267.50 | 0.13 | 0.09 | 0.12 | +0.03 | +30.00% | 653 | 2,527 | 23.98% |
| V241018P00270000 | 2024-10-15 3:32PM EDT | 270.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 12,311 | 14,914 | 21.24% |
| V241018P00272500 | 2024-10-15 3:56PM EDT | 272.50 | 0.29 | 0.24 | 0.29 | +0.08 | +38.10% | 12,019 | 15,727 | 19.09% |
| V241018P00275000 | 2024-10-15 3:47PM EDT | 275.00 | 0.54 | 0.48 | 0.55 | +0.12 | +28.57% | 1,248 | 6,249 | 17.33% |
| V241018P00277500 | 2024-10-15 3:36PM EDT | 277.50 | 1.07 | 1.00 | 1.14 | +0.12 | +12.63% | 966 | 1,882 | 16.36% |
| V241018P00280000 | 2024-10-15 3:39PM EDT | 280.00 | 2.00 | 2.00 | 2.23 | +0.29 | +16.96% | 1,289 | 2,087 | 15.87% |
| V241018P00282500 | 2024-10-15 2:49PM EDT | 282.50 | 3.86 | 3.50 | 4.30 | +0.66 | +20.62% | 72 | 133 | 20.08% |
| V241018P00285000 | 2024-10-15 3:31PM EDT | 285.00 | 5.70 | 5.50 | 6.85 | +0.66 | +13.10% | 24 | 691 | 27.34% |
| V241018P00287500 | 2024-10-10 3:44PM EDT | 287.50 | 10.25 | 6.90 | 9.40 | 0.00 | - | 251 | 56 | 34.08% |
| V241018P00290000 | 2024-10-14 12:02PM EDT | 290.00 | 8.85 | 9.15 | 12.45 | 0.00 | - | 6 | 147 | 46.44% |
| V241018P00292500 | 2024-10-02 11:38AM EDT | 292.50 | 15.75 | 11.50 | 14.45 | 0.00 | - | 7 | 0 | 46.05% |
| V241018P00295000 | 2024-10-02 9:40AM EDT | 295.00 | 19.50 | 13.85 | 16.10 | 0.00 | - | 1 | 2 | 36.87% |
| V241018P00300000 | 2024-10-04 2:58PM EDT | 300.00 | 23.19 | 18.95 | 22.00 | 0.00 | - | 1 | 1 | 62.11% |
| V241018P00305000 | 2024-09-26 3:40PM EDT | 305.00 | 32.97 | 23.40 | 27.35 | 0.00 | - | 1 | 0 | 77.05% |
| V241018P00310000 | 2024-04-29 9:38AM EDT | 310.00 | 37.50 | 39.30 | 43.45 | 0.00 | - | 2 | 0 | 185.79% |
| V241018P00320000 | 2024-02-29 4:59PM EDT | 320.00 | 38.00 | 39.50 | 42.45 | 0.00 | - | - | 0 | 69.73% |
| V241018P00330000 | 2024-02-23 2:17PM EDT | 330.00 | 45.90 | 44.70 | 48.10 | 0.00 | - | 1 | 0 | 0.00% |
| V241018P00420000 | 2024-04-29 9:38AM EDT | 420.00 | 147.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.