Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240628C00220000 | 2024-06-06 10:22AM EDT | 220.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| V240628C00240000 | 2024-06-11 10:40AM EDT | 240.00 | 34.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| V240628C00245000 | 2024-06-11 10:40AM EDT | 245.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V240628C00250000 | 2024-06-11 10:40AM EDT | 250.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V240628C00260000 | 2024-06-25 12:16PM EDT | 260.00 | 15.10 | 0.00 | 0.00 | -1.23 | -7.53% | 3 | 44 | 0.00% |
| V240628C00262500 | 2024-06-20 9:58AM EDT | 262.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| V240628C00265000 | 2024-06-24 11:12AM EDT | 265.00 | 12.67 | 0.00 | 0.00 | -2.23 | -14.97% | 1 | 9 | 0.00% |
| V240628C00267500 | 2024-06-24 11:07AM EDT | 267.50 | 12.46 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| V240628C00270000 | 2024-06-25 11:54AM EDT | 270.00 | 5.47 | 0.00 | 0.00 | -1.74 | -24.13% | 11 | 378 | 0.00% |
| V240628C00272500 | 2024-06-25 3:59PM EDT | 272.50 | 2.55 | 0.00 | 0.00 | -2.95 | -53.64% | 50 | 186 | 0.00% |
| V240628C00275000 | 2024-06-25 3:59PM EDT | 275.00 | 1.38 | 0.00 | 0.00 | -1.53 | -52.58% | 544 | 788 | 1.56% |
| V240628C00277500 | 2024-06-25 3:59PM EDT | 277.50 | 0.60 | 0.00 | 0.00 | -0.96 | -61.54% | 816 | 1,082 | 3.13% |
| V240628C00280000 | 2024-06-25 3:59PM EDT | 280.00 | 0.18 | 0.00 | 0.00 | -0.55 | -75.34% | 3,606 | 1,964 | 6.25% |
| V240628C00282500 | 2024-06-25 3:57PM EDT | 282.50 | 0.07 | 0.00 | 0.00 | -0.24 | -77.42% | 189 | 569 | 6.25% |
| V240628C00285000 | 2024-06-25 3:58PM EDT | 285.00 | 0.04 | 0.00 | 0.00 | -0.13 | -76.47% | 1,216 | 1,502 | 12.50% |
| V240628C00287500 | 2024-06-25 3:58PM EDT | 287.50 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 16 | 138 | 12.50% |
| V240628C00290000 | 2024-06-25 12:32PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 5 | 730 | 12.50% |
| V240628C00292500 | 2024-06-25 9:35AM EDT | 292.50 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 15 | 58 | 12.50% |
| V240628C00295000 | 2024-06-24 1:28PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 339 | 25.00% |
| V240628C00297500 | 2024-06-20 2:38PM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| V240628C00300000 | 2024-06-25 10:19AM EDT | 300.00 | 0.38 | 0.00 | 0.00 | +0.35 | +1,166.67% | 50 | 63 | 25.00% |
| V240628C00305000 | 2024-06-25 3:38PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 13 | 25 | 25.00% |
| V240628C00310000 | 2024-06-25 12:22PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 7 | 25.00% |
| V240628C00330000 | 2024-06-24 10:48AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 50.00% |
| V240628C00350000 | 2024-06-13 1:47PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240628P00225000 | 2024-06-20 11:20AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 115 | 50.00% |
| V240628P00230000 | 2024-06-20 3:05PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 50.00% |
| V240628P00235000 | 2024-06-25 11:30AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 48 | 25.00% |
| V240628P00240000 | 2024-06-25 3:43PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 114 | 25.00% |
| V240628P00245000 | 2024-06-25 12:00PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | +0.05 | +500.00% | 16 | 71 | 25.00% |
| V240628P00247500 | 2024-06-20 10:43AM EDT | 247.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 36 | 25.00% |
| V240628P00250000 | 2024-06-21 3:56PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 91 | 25.00% |
| V240628P00252500 | 2024-06-24 9:38AM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 25.00% |
| V240628P00255000 | 2024-06-25 10:21AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 62 | 234 | 12.50% |
| V240628P00257500 | 2024-06-25 10:36AM EDT | 257.50 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 16 | 242 | 12.50% |
| V240628P00260000 | 2024-06-25 3:02PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 228 | 621 | 12.50% |
| V240628P00262500 | 2024-06-25 3:55PM EDT | 262.50 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 465 | 1,312 | 12.50% |
| V240628P00265000 | 2024-06-25 3:52PM EDT | 265.00 | 0.09 | 0.00 | 0.00 | +0.01 | +12.50% | 126 | 552 | 6.25% |
| V240628P00267500 | 2024-06-25 3:56PM EDT | 267.50 | 0.19 | 0.00 | 0.00 | +0.02 | +11.76% | 660 | 1,404 | 6.25% |
| V240628P00270000 | 2024-06-25 3:59PM EDT | 270.00 | 0.38 | 0.00 | 0.00 | +0.02 | +5.56% | 601 | 820 | 3.13% |
| V240628P00272500 | 2024-06-25 3:59PM EDT | 272.50 | 1.20 | 0.00 | 0.00 | +0.41 | +51.90% | 338 | 403 | 1.56% |
| V240628P00275000 | 2024-06-25 3:59PM EDT | 275.00 | 2.25 | 0.00 | 0.00 | +1.00 | +80.00% | 502 | 323 | 0.00% |
| V240628P00277500 | 2024-06-25 3:59PM EDT | 277.50 | 3.90 | 0.00 | 0.00 | +1.25 | +47.17% | 137 | 146 | 0.00% |
| V240628P00280000 | 2024-06-25 3:55PM EDT | 280.00 | 5.81 | 0.00 | 0.00 | +1.81 | +45.25% | 42 | 160 | 0.00% |
| V240628P00282500 | 2024-06-25 3:19PM EDT | 282.50 | 7.57 | 0.00 | 0.00 | +1.17 | +18.28% | 2 | 2 | 0.00% |
| V240628P00285000 | 2024-06-24 2:09PM EDT | 285.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| V240628P00290000 | 2024-06-18 10:22AM EDT | 290.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.