Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00135000 | 2024-04-15 3:18PM EDT | 135.00 | 135.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| V240517C00150000 | 2024-04-23 9:39AM EDT | 150.00 | 123.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| V240517C00205000 | 2024-02-15 12:14PM EDT | 205.00 | 77.50 | 77.50 | 81.85 | 0.00 | - | 2 | 1 | 177.73% |
| V240517C00215000 | 2024-02-26 3:15PM EDT | 215.00 | 71.85 | 63.60 | 67.20 | 0.00 | - | 3 | 2 | 132.64% |
| V240517C00220000 | 2024-04-15 2:27PM EDT | 220.00 | 51.99 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| V240517C00240000 | 2024-04-25 11:41AM EDT | 240.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| V240517C00245000 | 2024-04-29 3:59PM EDT | 245.00 | 27.44 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| V240517C00250000 | 2024-04-25 12:39PM EDT | 250.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| V240517C00255000 | 2024-04-26 2:07PM EDT | 255.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 0.00% |
| V240517C00260000 | 2024-04-29 1:21PM EDT | 260.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 393 | 0.00% |
| V240517C00262500 | 2024-04-29 1:55PM EDT | 262.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| V240517C00265000 | 2024-04-29 2:53PM EDT | 265.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 7 | 513 | 0.00% |
| V240517C00267500 | 2024-04-29 3:58PM EDT | 267.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| V240517C00270000 | 2024-04-29 3:52PM EDT | 270.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 89 | 785 | 0.00% |
| V240517C00272500 | 2024-04-29 3:51PM EDT | 272.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 127 | 311 | 0.39% |
| V240517C00275000 | 2024-04-29 3:59PM EDT | 275.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 102 | 1,510 | 1.56% |
| V240517C00277500 | 2024-04-29 3:46PM EDT | 277.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 52 | 601 | 3.13% |
| V240517C00280000 | 2024-04-29 3:59PM EDT | 280.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 223 | 1,487 | 3.13% |
| V240517C00282500 | 2024-04-29 3:04PM EDT | 282.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 38 | 219 | 3.13% |
| V240517C00285000 | 2024-04-29 3:55PM EDT | 285.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 140 | 1,535 | 6.25% |
| V240517C00287500 | 2024-04-29 3:49PM EDT | 287.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 35 | 237 | 6.25% |
| V240517C00290000 | 2024-04-29 3:06PM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 615 | 3,883 | 6.25% |
| V240517C00292500 | 2024-04-29 10:18AM EDT | 292.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 6.25% |
| V240517C00295000 | 2024-04-29 3:59PM EDT | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 94 | 2,037 | 6.25% |
| V240517C00300000 | 2024-04-29 3:04PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 1,087 | 12.50% |
| V240517C00305000 | 2024-04-29 11:27AM EDT | 305.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 1,181 | 12.50% |
| V240517C00310000 | 2024-04-29 2:21PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 454 | 12.50% |
| V240517C00315000 | 2024-04-24 12:06PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 399 | 12.50% |
| V240517C00320000 | 2024-04-24 10:36AM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 12.50% |
| V240517C00325000 | 2024-04-22 3:34PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 12.50% |
| V240517C00330000 | 2024-04-24 9:30AM EDT | 330.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| V240517C00335000 | 2024-03-27 12:09PM EDT | 335.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 60 | 42 | 46.24% |
| V240517C00340000 | 2024-03-13 2:13PM EDT | 340.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 48.00% |
| V240517C00345000 | 2024-03-08 10:44AM EDT | 345.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 15 | 19 | 52.83% |
| V240517C00350000 | 2024-03-21 9:57AM EDT | 350.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 63 | 50.00% |
| V240517C00355000 | 2024-03-05 3:06PM EDT | 355.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 51.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00135000 | 2024-03-21 1:52PM EDT | 135.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 3 | 23 | 129.69% |
| V240517P00140000 | 2024-01-17 4:19PM EDT | 140.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | - | 0 | 117.58% |
| V240517P00145000 | 2024-04-23 3:42PM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| V240517P00150000 | 2024-01-18 3:32PM EDT | 150.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 107.62% |
| V240517P00155000 | 2024-04-24 9:56AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| V240517P00160000 | 2024-01-24 4:12PM EDT | 160.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 96.29% |
| V240517P00165000 | 2024-04-23 3:42PM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| V240517P00170000 | 2024-04-18 1:25PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| V240517P00175000 | 2024-04-19 3:40PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| V240517P00180000 | 2024-04-18 11:47AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 50.00% |
| V240517P00185000 | 2024-03-06 3:25PM EDT | 185.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 70.51% |
| V240517P00190000 | 2024-04-19 11:31AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 116 | 25.00% |
| V240517P00195000 | 2024-03-07 12:12PM EDT | 195.00 | 0.21 | 0.00 | 0.33 | 0.00 | - | 4 | 7 | 67.77% |
| V240517P00200000 | 2024-04-29 2:32PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| V240517P00205000 | 2024-04-23 9:42AM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| V240517P00210000 | 2024-04-22 3:58PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| V240517P00215000 | 2024-04-24 1:51PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 194 | 25.00% |
| V240517P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| V240517P00225000 | 2024-04-29 11:54AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 12.50% |
| V240517P00230000 | 2024-04-26 3:26PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 12.50% |
| V240517P00235000 | 2024-04-29 3:13PM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 75 | 12.50% |
| V240517P00240000 | 2024-04-29 1:37PM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 679 | 12.50% |
| V240517P00245000 | 2024-04-29 10:31AM EDT | 245.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 446 | 12.50% |
| V240517P00247500 | 2024-04-25 1:17PM EDT | 247.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 48 | 12.50% |
| V240517P00250000 | 2024-04-29 3:45PM EDT | 250.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 767 | 6.25% |
| V240517P00252500 | 2024-04-29 3:13PM EDT | 252.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 45 | 6.25% |
| V240517P00255000 | 2024-04-29 3:03PM EDT | 255.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 15 | 1,840 | 6.25% |
| V240517P00257500 | 2024-04-29 3:29PM EDT | 257.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 37 | 67 | 6.25% |
| V240517P00260000 | 2024-04-29 3:54PM EDT | 260.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 122 | 1,311 | 6.25% |
| V240517P00262500 | 2024-04-29 3:35PM EDT | 262.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 48 | 117 | 3.13% |
| V240517P00265000 | 2024-04-29 3:59PM EDT | 265.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 93 | 1,529 | 3.13% |
| V240517P00267500 | 2024-04-29 3:03PM EDT | 267.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 70 | 234 | 1.56% |
| V240517P00270000 | 2024-04-29 3:59PM EDT | 270.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 157 | 2,686 | 0.78% |
| V240517P00272500 | 2024-04-29 3:29PM EDT | 272.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 23 | 223 | 0.00% |
| V240517P00275000 | 2024-04-29 3:29PM EDT | 275.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 59 | 1,356 | 0.00% |
| V240517P00277500 | 2024-04-29 11:57AM EDT | 277.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 15 | 76 | 0.00% |
| V240517P00280000 | 2024-04-29 3:42PM EDT | 280.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,260 | 0.00% |
| V240517P00282500 | 2024-04-25 3:59PM EDT | 282.50 | 8.56 | 0.00 | 0.00 | 0.00 | - | - | 49 | 0.00% |
| V240517P00285000 | 2024-04-29 9:43AM EDT | 285.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 11 | 733 | 0.00% |
| V240517P00290000 | 2024-04-26 9:32AM EDT | 290.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 50 | 87 | 0.00% |
| V240517P00295000 | 2024-04-18 11:42AM EDT | 295.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 0.00% |
| V240517P00300000 | 2024-04-24 3:58PM EDT | 300.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| V240517P00305000 | 2024-03-05 4:18PM EDT | 305.00 | 27.20 | 29.00 | 32.95 | 0.00 | - | - | 0 | 0.00% |
| V240517P00310000 | 2024-03-15 3:31PM EDT | 310.00 | 27.00 | 32.05 | 36.35 | 0.00 | - | 10 | 0 | 0.00% |
| V240517P00315000 | 2024-03-15 9:58AM EDT | 315.00 | 31.60 | 37.05 | 41.35 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.