Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00090000 | 2024-04-24 3:58PM EDT | 90.00 | 185.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V240621C00095000 | 2023-09-15 12:52PM EDT | 95.00 | 149.80 | 144.50 | 146.25 | 0.00 | - | 3 | 5 | 0.00% |
| V240621C00100000 | 2024-04-09 3:09PM EDT | 100.00 | 175.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00105000 | 2023-09-13 2:59PM EDT | 105.00 | 146.45 | 134.80 | 136.60 | 0.00 | - | 2 | 7 | 0.00% |
| V240621C00110000 | 2024-03-14 3:09PM EDT | 110.00 | 175.75 | 164.60 | 168.50 | 0.00 | - | 1 | 27 | 177.37% |
| V240621C00115000 | 2023-09-13 3:00PM EDT | 115.00 | 136.82 | 124.55 | 128.40 | 0.00 | - | 2 | 2 | 0.00% |
| V240621C00120000 | 2023-12-22 1:51PM EDT | 120.00 | 141.80 | 151.65 | 154.95 | 0.00 | - | 2 | 1 | 124.66% |
| V240621C00125000 | 2024-03-14 3:28PM EDT | 125.00 | 161.30 | 149.75 | 153.60 | 0.00 | - | 10 | 147 | 156.57% |
| V240621C00130000 | 2024-02-09 10:36AM EDT | 130.00 | 148.06 | 150.25 | 152.55 | 0.00 | - | 1 | 71 | 184.06% |
| V240621C00135000 | 2024-03-14 3:08PM EDT | 135.00 | 151.30 | 139.85 | 143.70 | 0.00 | - | 6 | 66 | 144.18% |
| V240621C00140000 | 2023-12-22 3:58PM EDT | 140.00 | 121.80 | 132.15 | 135.50 | 0.00 | - | 2 | 12 | 110.45% |
| V240621C00145000 | 2024-04-25 11:25AM EDT | 145.00 | 128.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| V240621C00150000 | 2024-03-01 4:46PM EDT | 150.00 | 135.13 | 128.95 | 132.50 | 0.00 | - | 60 | 128 | 151.23% |
| V240621C00155000 | 2024-04-11 3:09PM EDT | 155.00 | 123.30 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| V240621C00160000 | 2024-01-17 4:22PM EDT | 160.00 | 108.80 | 119.15 | 122.75 | 0.00 | - | 4 | 34 | 139.64% |
| V240621C00165000 | 2024-02-09 1:26PM EDT | 165.00 | 113.53 | 115.85 | 118.20 | 0.00 | - | 1 | 52 | 138.98% |
| V240621C00170000 | 2024-04-22 10:42AM EDT | 170.00 | 101.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00175000 | 2024-03-20 2:19PM EDT | 175.00 | 114.80 | 94.40 | 97.80 | 0.00 | - | 2 | 42 | 67.07% |
| V240621C00180000 | 2024-04-10 3:59PM EDT | 180.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| V240621C00185000 | 2024-02-02 10:43AM EDT | 185.00 | 95.42 | 99.80 | 102.15 | 0.00 | - | 6 | 64 | 131.93% |
| V240621C00190000 | 2024-04-23 9:30AM EDT | 190.00 | 85.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621C00195000 | 2024-03-07 3:02PM EDT | 195.00 | 86.15 | 81.85 | 86.50 | 0.00 | - | 1 | 150 | 91.91% |
| V240621C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| V240621C00205000 | 2024-04-09 3:23PM EDT | 205.00 | 72.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| V240621C00210000 | 2024-04-23 3:39PM EDT | 210.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240621C00215000 | 2024-04-09 12:22PM EDT | 215.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| V240621C00220000 | 2024-04-24 12:47PM EDT | 220.00 | 57.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00225000 | 2024-03-20 2:20PM EDT | 225.00 | 65.95 | 45.40 | 48.60 | 0.00 | - | 1 | 466 | 38.92% |
| V240621C00230000 | 2024-04-26 11:53AM EDT | 230.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240621C00235000 | 2024-04-22 9:30AM EDT | 235.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00240000 | 2024-04-29 2:05PM EDT | 240.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V240621C00245000 | 2024-04-25 11:24AM EDT | 245.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621C00250000 | 2024-04-29 3:48PM EDT | 250.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| V240621C00255000 | 2024-04-29 3:16PM EDT | 255.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00260000 | 2024-04-29 3:12PM EDT | 260.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240621C00265000 | 2024-04-29 3:59PM EDT | 265.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| V240621C00270000 | 2024-04-29 3:59PM EDT | 270.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| V240621C00275000 | 2024-04-29 3:52PM EDT | 275.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.78% |
| V240621C00280000 | 2024-04-29 3:09PM EDT | 280.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| V240621C00285000 | 2024-04-29 3:35PM EDT | 285.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 3.13% |
| V240621C00290000 | 2024-04-29 3:53PM EDT | 290.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| V240621C00295000 | 2024-04-29 3:07PM EDT | 295.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| V240621C00300000 | 2024-04-29 3:49PM EDT | 300.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| V240621C00305000 | 2024-04-29 3:43PM EDT | 305.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| V240621C00310000 | 2024-04-29 11:08AM EDT | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| V240621C00315000 | 2024-04-29 10:21AM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240621C00320000 | 2024-04-29 3:35PM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| V240621C00325000 | 2024-04-24 1:45PM EDT | 325.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| V240621C00330000 | 2024-04-25 11:16AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| V240621C00335000 | 2024-04-22 12:50PM EDT | 335.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| V240621C00340000 | 2024-04-29 2:13PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| V240621C00345000 | 2024-04-04 2:11PM EDT | 345.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240621C00350000 | 2024-04-25 11:03AM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V240621C00355000 | 2024-03-22 9:30AM EDT | 355.00 | 0.21 | 0.01 | 0.29 | 0.00 | - | 5 | 8 | 33.99% |
| V240621C00360000 | 2024-04-01 10:51AM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240621C00365000 | 2024-03-12 10:45AM EDT | 365.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 52 | 33.69% |
| V240621C00370000 | 2024-04-19 1:49PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00090000 | 2024-03-07 1:46PM EDT | 90.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 7 | 297 | 117.38% |
| V240621P00095000 | 2024-03-07 1:46PM EDT | 95.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 5 | 67 | 112.31% |
| V240621P00100000 | 2024-04-24 3:20PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V240621P00105000 | 2024-04-01 11:34AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| V240621P00110000 | 2024-04-01 11:33AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| V240621P00115000 | 2024-03-28 9:52AM EDT | 115.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 86 | 92.68% |
| V240621P00120000 | 2024-03-18 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| V240621P00125000 | 2024-04-03 12:15PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| V240621P00130000 | 2024-03-27 11:58AM EDT | 130.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 5 | 1,010 | 74.80% |
| V240621P00135000 | 2024-04-08 10:18AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| V240621P00140000 | 2024-04-26 10:54AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| V240621P00145000 | 2024-03-19 10:16AM EDT | 145.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 2 | 265 | 66.80% |
| V240621P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240621P00155000 | 2024-04-22 11:48AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240621P00160000 | 2024-04-24 1:45PM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240621P00165000 | 2024-04-15 11:42AM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| V240621P00170000 | 2024-04-23 3:48PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240621P00175000 | 2024-04-24 11:16AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240621P00180000 | 2024-04-26 9:55AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240621P00185000 | 2024-04-16 10:19AM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| V240621P00190000 | 2024-04-19 11:11AM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240621P00195000 | 2024-04-22 1:53PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| V240621P00200000 | 2024-04-26 2:24PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240621P00205000 | 2024-04-24 2:20PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240621P00210000 | 2024-04-29 11:56AM EDT | 210.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240621P00215000 | 2024-04-26 2:22PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V240621P00220000 | 2024-04-29 10:48AM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V240621P00225000 | 2024-04-26 1:32PM EDT | 225.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240621P00230000 | 2024-04-29 1:36PM EDT | 230.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| V240621P00235000 | 2024-04-29 2:29PM EDT | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V240621P00240000 | 2024-04-29 2:32PM EDT | 240.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| V240621P00245000 | 2024-04-29 3:00PM EDT | 245.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| V240621P00250000 | 2024-04-29 3:03PM EDT | 250.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| V240621P00255000 | 2024-04-29 2:34PM EDT | 255.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| V240621P00260000 | 2024-04-29 3:48PM EDT | 260.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| V240621P00265000 | 2024-04-29 3:45PM EDT | 265.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| V240621P00270000 | 2024-04-29 3:52PM EDT | 270.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.39% |
| V240621P00275000 | 2024-04-29 3:26PM EDT | 275.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| V240621P00280000 | 2024-04-29 12:37PM EDT | 280.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| V240621P00285000 | 2024-04-29 9:34AM EDT | 285.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V240621P00290000 | 2024-04-29 3:55PM EDT | 290.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| V240621P00295000 | 2024-04-23 11:09AM EDT | 295.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00300000 | 2024-04-23 11:09AM EDT | 300.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00305000 | 2024-01-25 10:59AM EDT | 305.00 | 34.00 | 21.75 | 22.95 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00310000 | 2024-03-15 10:02AM EDT | 310.00 | 27.25 | 32.45 | 35.95 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00315000 | 2023-08-24 12:36PM EDT | 315.00 | 74.14 | 72.35 | 75.70 | 0.00 | - | 2 | 0 | 111.98% |
| V240621P00320000 | 2024-01-09 12:36PM EDT | 320.00 | 57.46 | 43.20 | 45.45 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00325000 | 2024-04-24 11:28AM EDT | 325.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00330000 | 2024-01-18 2:14PM EDT | 330.00 | 62.88 | 49.60 | 52.75 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00335000 | 2023-09-27 3:53PM EDT | 335.00 | 105.84 | 104.75 | 106.90 | 0.00 | - | 1 | 0 | 153.94% |
| V240621P00340000 | 2023-08-11 3:08PM EDT | 340.00 | 99.86 | 91.85 | 93.75 | 0.00 | - | 2 | 0 | 112.57% |
| V240621P00350000 | 2023-05-18 3:46PM EDT | 350.00 | 116.29 | 119.95 | 121.95 | 0.00 | - | 22 | 0 | 163.23% |
| V240621P00370000 | 2024-04-29 3:55PM EDT | 370.00 | 97.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.