Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00090000 | 2023-09-18 1:00PM EST | 90.00 | 157.64 | 147.75 | 151.50 | 0.00 | - | 2 | 3 | 0.00% |
| V240621C00095000 | 2023-09-15 11:52AM EST | 95.00 | 149.80 | 144.50 | 146.25 | 0.00 | - | 3 | 5 | 0.00% |
| V240621C00100000 | 2023-09-22 10:25AM EST | 100.00 | 140.54 | 134.00 | 138.50 | 0.00 | - | 2 | 55 | 0.00% |
| V240621C00105000 | 2023-09-13 1:59PM EST | 105.00 | 146.45 | 134.80 | 136.60 | 0.00 | - | 2 | 7 | 0.00% |
| V240621C00110000 | 2023-08-17 12:49PM EST | 110.00 | 131.81 | 132.55 | 136.55 | 0.00 | - | 2 | 25 | 0.00% |
| V240621C00115000 | 2023-09-13 2:00PM EST | 115.00 | 136.82 | 124.55 | 128.40 | 0.00 | - | 2 | 2 | 0.00% |
| V240621C00120000 | 2023-11-13 2:56PM EST | 120.00 | 128.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00125000 | 2023-11-17 2:33PM EST | 125.00 | 127.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00130000 | 2023-11-20 1:22PM EST | 130.00 | 121.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V240621C00135000 | 2023-11-20 1:17PM EST | 135.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240621C00140000 | 2023-07-25 11:49AM EST | 140.00 | 105.78 | 104.45 | 107.20 | 0.00 | - | 2 | 12 | 0.00% |
| V240621C00145000 | 2023-11-03 11:17AM EST | 145.00 | 104.33 | 113.50 | 116.25 | 0.00 | - | 1 | 12 | 64.62% |
| V240621C00150000 | 2023-10-26 10:19AM EST | 150.00 | 86.74 | 107.95 | 109.70 | 0.00 | - | 1 | 0 | 57.66% |
| V240621C00155000 | 2023-11-13 1:40PM EST | 155.00 | 94.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240621C00160000 | 2023-10-20 12:22PM EST | 160.00 | 81.10 | 93.65 | 95.60 | 0.00 | - | 1 | 41 | 36.87% |
| V240621C00165000 | 2023-08-24 12:04PM EST | 165.00 | 83.95 | 76.95 | 78.45 | 0.00 | - | 1 | 52 | 0.00% |
| V240621C00170000 | 2023-11-28 11:24AM EST | 170.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| V240621C00175000 | 2023-11-29 3:34PM EST | 175.00 | 85.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00180000 | 2023-12-05 1:23PM EST | 180.00 | 78.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240621C00185000 | 2023-12-05 11:41AM EST | 185.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621C00190000 | 2023-12-05 10:43AM EST | 190.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| V240621C00195000 | 2023-12-05 3:22PM EST | 195.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240621C00200000 | 2023-12-05 3:25PM EST | 200.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| V240621C00205000 | 2023-12-05 3:23PM EST | 205.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| V240621C00210000 | 2023-12-05 3:22PM EST | 210.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| V240621C00215000 | 2023-12-05 10:10AM EST | 215.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00220000 | 2023-12-04 2:00PM EST | 220.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| V240621C00225000 | 2023-12-04 2:29PM EST | 225.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| V240621C00230000 | 2023-12-04 2:29PM EST | 230.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| V240621C00235000 | 2023-12-04 1:59PM EST | 235.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V240621C00240000 | 2023-12-05 3:57PM EST | 240.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| V240621C00245000 | 2023-12-05 3:03PM EST | 245.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240621C00250000 | 2023-12-05 3:05PM EST | 250.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V240621C00255000 | 2023-12-05 12:33PM EST | 255.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| V240621C00260000 | 2023-12-05 3:56PM EST | 260.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| V240621C00265000 | 2023-12-05 1:22PM EST | 265.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| V240621C00270000 | 2023-12-05 11:55AM EST | 270.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| V240621C00275000 | 2023-12-05 11:23AM EST | 275.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V240621C00280000 | 2023-12-05 1:26PM EST | 280.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| V240621C00285000 | 2023-12-05 11:07AM EST | 285.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V240621C00290000 | 2023-12-04 12:33PM EST | 290.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| V240621C00295000 | 2023-12-05 3:29PM EST | 295.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| V240621C00300000 | 2023-12-05 1:58PM EST | 300.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| V240621C00305000 | 2023-12-05 2:34PM EST | 305.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| V240621C00310000 | 2023-12-05 11:55AM EST | 310.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| V240621C00315000 | 2023-11-29 10:53AM EST | 315.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| V240621C00320000 | 2023-11-22 2:37PM EST | 320.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| V240621C00325000 | 2023-10-16 9:10AM EST | 325.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| V240621C00330000 | 2023-11-30 3:56PM EST | 330.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| V240621C00335000 | 2023-11-16 3:56PM EST | 335.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V240621C00340000 | 2023-09-27 1:41PM EST | 340.00 | 0.25 | 0.19 | 0.31 | 0.00 | - | 8 | 123 | 19.13% |
| V240621C00345000 | 2023-10-23 1:06PM EST | 345.00 | 0.23 | 0.19 | 0.28 | 0.00 | - | 1 | 4 | 19.63% |
| V240621C00350000 | 2023-11-22 12:31PM EST | 350.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V240621C00355000 | 2023-10-27 9:32AM EST | 355.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 20.17% |
| V240621C00360000 | 2023-12-05 11:06AM EST | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240621C00365000 | 2023-12-01 10:41AM EST | 365.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240621C00370000 | 2023-12-04 2:31PM EST | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00090000 | 2023-12-01 3:44PM EST | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240621P00095000 | 2023-11-08 10:25AM EST | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240621P00100000 | 2023-11-21 2:00PM EST | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| V240621P00105000 | 2023-11-22 12:45PM EST | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240621P00110000 | 2023-11-27 11:47AM EST | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240621P00115000 | 2023-12-05 11:07AM EST | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240621P00120000 | 2023-11-30 10:38AM EST | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240621P00125000 | 2023-12-01 11:25AM EST | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| V240621P00130000 | 2023-11-22 9:36AM EST | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240621P00135000 | 2023-10-31 11:08AM EST | 135.00 | 0.91 | 0.29 | 0.37 | 0.00 | - | 30 | 111 | 41.11% |
| V240621P00140000 | 2023-11-07 9:54AM EST | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V240621P00145000 | 2023-11-14 9:58AM EST | 145.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240621P00150000 | 2023-12-01 12:26PM EST | 150.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240621P00155000 | 2023-12-05 1:28PM EST | 155.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V240621P00160000 | 2023-12-05 11:55AM EST | 160.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V240621P00165000 | 2023-12-01 9:52AM EST | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240621P00170000 | 2023-11-29 3:59PM EST | 170.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V240621P00175000 | 2023-12-04 10:13AM EST | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240621P00180000 | 2023-12-01 12:36PM EST | 180.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240621P00185000 | 2023-12-05 12:46PM EST | 185.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| V240621P00190000 | 2023-12-04 1:59PM EST | 190.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V240621P00195000 | 2023-12-05 1:42PM EST | 195.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240621P00200000 | 2023-12-05 9:38AM EST | 200.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| V240621P00205000 | 2023-12-04 3:57PM EST | 205.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| V240621P00210000 | 2023-12-05 3:17PM EST | 210.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V240621P00215000 | 2023-12-04 3:45PM EST | 215.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| V240621P00220000 | 2023-12-05 3:59PM EST | 220.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| V240621P00225000 | 2023-12-05 3:59PM EST | 225.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V240621P00230000 | 2023-12-05 2:54PM EST | 230.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| V240621P00235000 | 2023-12-05 2:27PM EST | 235.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| V240621P00240000 | 2023-12-05 1:43PM EST | 240.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| V240621P00245000 | 2023-12-05 11:46AM EST | 245.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| V240621P00250000 | 2023-12-05 2:00PM EST | 250.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| V240621P00255000 | 2023-12-04 3:20PM EST | 255.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| V240621P00260000 | 2023-12-04 3:26PM EST | 260.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| V240621P00265000 | 2023-12-04 2:04PM EST | 265.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V240621P00270000 | 2023-11-30 11:59AM EST | 270.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240621P00275000 | 2023-12-01 3:54PM EST | 275.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240621P00280000 | 2023-12-05 10:45AM EST | 280.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00285000 | 2023-11-08 10:17AM EST | 285.00 | 40.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| V240621P00290000 | 2023-11-15 2:30PM EST | 290.00 | 42.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00300000 | 2023-09-15 11:50AM EST | 300.00 | 57.95 | 61.65 | 63.50 | 0.00 | - | 2 | 1 | 44.87% |
| V240621P00310000 | 2023-09-19 9:32AM EST | 310.00 | 68.00 | 75.50 | 77.20 | 0.00 | - | 2 | 0 | 52.35% |
| V240621P00315000 | 2023-08-24 11:36AM EST | 315.00 | 74.14 | 72.35 | 75.70 | 0.00 | - | 2 | 0 | 45.87% |
| V240621P00320000 | 2023-06-05 9:20AM EST | 320.00 | 93.60 | 80.85 | 82.00 | 0.00 | - | 1 | 3 | 49.35% |
| V240621P00325000 | 2023-01-06 1:56PM EST | 325.00 | 108.85 | 93.10 | 96.50 | 0.00 | - | 2 | 0 | 62.05% |
| V240621P00330000 | 2023-09-27 2:53PM EST | 330.00 | 100.81 | 99.70 | 101.95 | 0.00 | - | 1 | 1 | 65.01% |
| V240621P00335000 | 2023-09-27 2:53PM EST | 335.00 | 105.84 | 104.75 | 106.90 | 0.00 | - | 1 | 0 | 66.51% |
| V240621P00340000 | 2023-08-11 2:08PM EST | 340.00 | 99.86 | 91.85 | 93.75 | 0.00 | - | 2 | 0 | 41.66% |
| V240621P00350000 | 2023-05-18 2:46PM EST | 350.00 | 116.29 | 119.95 | 121.95 | 0.00 | - | 22 | 0 | 70.94% |
| V240621P00370000 | 2023-11-06 2:29PM EST | 370.00 | 127.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.