Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240719C00205000 | 2024-03-05 12:13PM EDT | 205.00 | 79.39 | 74.05 | 76.70 | 0.00 | - | - | 3 | 75.72% |
| V240719C00210000 | 2024-03-01 2:08PM EDT | 210.00 | 77.39 | 71.05 | 74.50 | 0.00 | - | 2 | 2 | 78.49% |
| V240719C00215000 | 2024-02-05 1:34PM EDT | 215.00 | 65.60 | 69.85 | 71.90 | 0.00 | - | - | 4 | 82.49% |
| V240719C00220000 | 2024-02-08 3:08PM EDT | 220.00 | 61.90 | 63.50 | 66.70 | 0.00 | - | 2 | 4 | 75.85% |
| V240719C00225000 | 2024-03-20 10:40AM EDT | 225.00 | 66.82 | 46.80 | 49.75 | 0.00 | - | 1 | 17 | 42.59% |
| V240719C00230000 | 2024-04-24 12:47PM EDT | 230.00 | 48.80 | 41.90 | 43.70 | 0.00 | - | 6 | 16 | 35.77% |
| V240719C00235000 | 2024-04-24 9:30AM EDT | 235.00 | 50.85 | 37.50 | 38.55 | 0.00 | - | 1 | 12 | 32.03% |
| V240719C00240000 | 2024-03-22 11:32AM EDT | 240.00 | 49.69 | 34.05 | 34.85 | 0.00 | - | 3 | 19 | 32.59% |
| V240719C00245000 | 2024-04-19 3:06PM EDT | 245.00 | 29.40 | 28.65 | 29.35 | 0.00 | - | 1 | 9 | 27.77% |
| V240719C00250000 | 2024-04-26 11:51AM EDT | 250.00 | 29.49 | 23.65 | 24.50 | 0.00 | - | 2 | 59 | 24.71% |
| V240719C00255000 | 2024-04-19 11:42AM EDT | 255.00 | 21.94 | 19.95 | 20.70 | 0.00 | - | 3 | 33 | 23.98% |
| V240719C00260000 | 2024-04-24 3:59PM EDT | 260.00 | 18.75 | 16.15 | 16.40 | -2.40 | -11.35% | 1 | 37 | 21.63% |
| V240719C00265000 | 2024-04-29 10:38AM EDT | 265.00 | 15.40 | 12.55 | 13.20 | 0.00 | - | 1 | 113 | 21.09% |
| V240719C00270000 | 2024-04-29 3:59PM EDT | 270.00 | 11.10 | 9.70 | 9.95 | 0.00 | - | 18 | 166 | 19.76% |
| V240719C00275000 | 2024-04-29 3:50PM EDT | 275.00 | 8.30 | 7.10 | 7.25 | 0.00 | - | 88 | 442 | 18.76% |
| V240719C00280000 | 2024-04-29 3:59PM EDT | 280.00 | 5.92 | 5.05 | 5.25 | 0.00 | - | 8 | 724 | 18.34% |
| V240719C00285000 | 2024-04-30 9:30AM EDT | 285.00 | 3.85 | 3.40 | 3.45 | -0.20 | -4.94% | 1 | 701 | 17.43% |
| V240719C00290000 | 2024-04-29 3:10PM EDT | 290.00 | 2.58 | 2.11 | 2.21 | 0.00 | - | 9 | 700 | 16.88% |
| V240719C00295000 | 2024-04-30 9:31AM EDT | 295.00 | 1.36 | 1.32 | 1.41 | -0.38 | -21.84% | 1 | 657 | 16.64% |
| V240719C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 1.05 | 0.81 | 0.93 | 0.00 | - | 123 | 611 | 16.74% |
| V240719C00305000 | 2024-04-29 12:49PM EDT | 305.00 | 0.70 | 0.49 | 0.55 | 0.00 | - | 2 | 1,074 | 16.50% |
| V240719C00310000 | 2024-04-29 2:48PM EDT | 310.00 | 0.41 | 0.30 | 0.39 | 0.00 | - | 3 | 385 | 16.99% |
| V240719C00315000 | 2024-04-29 2:48PM EDT | 315.00 | 0.26 | 0.18 | 0.27 | 0.00 | - | 1 | 240 | 17.36% |
| V240719C00320000 | 2024-04-26 12:56PM EDT | 320.00 | 0.26 | 0.11 | 0.20 | 0.00 | - | 30 | 227 | 17.92% |
| V240719C00325000 | 2024-04-29 9:30AM EDT | 325.00 | 0.16 | 0.06 | 0.15 | 0.00 | - | 1 | 63 | 18.46% |
| V240719C00330000 | 2024-04-26 1:15PM EDT | 330.00 | 0.18 | 0.04 | 0.12 | 0.00 | - | 5 | 88 | 19.14% |
| V240719C00335000 | 2024-04-29 9:32AM EDT | 335.00 | 0.15 | 0.02 | 0.36 | 0.00 | - | 1 | 109 | 23.98% |
| V240719C00340000 | 2024-04-22 11:05AM EDT | 340.00 | 0.12 | 0.01 | 0.34 | 0.00 | - | 7 | 24 | 25.07% |
| V240719C00345000 | 2024-03-05 10:44AM EDT | 345.00 | 0.48 | 0.19 | 0.23 | 0.00 | - | 1 | 5 | 24.83% |
| V240719C00350000 | 2024-04-24 12:06PM EDT | 350.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 1 | 7 | 27.22% |
| V240719C00360000 | 2024-04-24 9:30AM EDT | 360.00 | 0.38 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 29.35% |
| V240719C00370000 | 2024-03-21 12:29PM EDT | 370.00 | 0.13 | 0.01 | 0.32 | 0.00 | - | 2 | 7 | 32.11% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240719P00140000 | 2024-02-14 3:15PM EDT | 140.00 | 0.17 | 0.00 | 0.38 | 0.00 | - | 2 | 0 | 60.11% |
| V240719P00145000 | 2024-02-15 3:00PM EDT | 145.00 | 0.13 | 0.00 | 0.39 | 0.00 | - | 2 | 0 | 57.32% |
| V240719P00150000 | 2024-04-01 11:35AM EDT | 150.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 10 | 0 | 52.93% |
| V240719P00155000 | 2024-03-07 3:26PM EDT | 155.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 51.90% |
| V240719P00160000 | 2024-03-07 3:24PM EDT | 160.00 | 0.21 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 54.74% |
| V240719P00165000 | 2024-04-18 1:40PM EDT | 165.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 1 | 14 | 49.76% |
| V240719P00170000 | 2024-03-06 3:46PM EDT | 170.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 49.61% |
| V240719P00175000 | 2024-03-11 1:48PM EDT | 175.00 | 0.24 | 0.03 | 0.43 | 0.00 | - | 1 | 4 | 46.53% |
| V240719P00180000 | 2024-02-26 3:01PM EDT | 180.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 1 | 11 | 46.00% |
| V240719P00185000 | 2024-04-12 2:34PM EDT | 185.00 | 0.17 | 0.02 | 0.37 | 0.00 | - | 2 | 3 | 40.28% |
| V240719P00190000 | 2024-04-01 11:25AM EDT | 190.00 | 0.18 | 0.03 | 0.40 | 0.00 | - | 1 | 28 | 38.28% |
| V240719P00195000 | 2024-03-22 3:19PM EDT | 195.00 | 0.24 | 0.20 | 0.32 | 0.00 | - | 1 | 1 | 34.57% |
| V240719P00200000 | 2024-04-26 10:17AM EDT | 200.00 | 0.19 | 0.12 | 0.21 | 0.00 | - | 4 | 27 | 30.20% |
| V240719P00205000 | 2024-04-22 11:05AM EDT | 205.00 | 0.33 | 0.16 | 0.25 | 0.00 | - | 18 | 25 | 28.76% |
| V240719P00210000 | 2024-04-29 11:49AM EDT | 210.00 | 0.23 | 0.21 | 0.29 | 0.00 | - | 10 | 39 | 27.20% |
| V240719P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.30 | 0.27 | 0.36 | +0.03 | +11.11% | 2 | 13 | 25.93% |
| V240719P00220000 | 2024-04-22 11:05AM EDT | 220.00 | 0.63 | 0.34 | 0.43 | 0.00 | - | 16 | 44 | 24.48% |
| V240719P00225000 | 2024-04-26 2:04PM EDT | 225.00 | 0.46 | 0.44 | 0.54 | 0.00 | - | 5 | 45 | 23.22% |
| V240719P00230000 | 2024-04-24 10:28AM EDT | 230.00 | 0.51 | 0.60 | 0.66 | 0.00 | - | 2 | 59 | 21.81% |
| V240719P00235000 | 2024-04-29 1:56PM EDT | 235.00 | 0.73 | 0.79 | 0.88 | 0.00 | - | 3 | 55 | 20.79% |
| V240719P00240000 | 2024-04-26 9:43AM EDT | 240.00 | 1.06 | 1.06 | 1.14 | 0.00 | - | 1 | 250 | 19.61% |
| V240719P00245000 | 2024-04-29 3:03PM EDT | 245.00 | 1.37 | 1.44 | 1.58 | 0.00 | - | 2 | 162 | 18.76% |
| V240719P00250000 | 2024-04-29 3:31PM EDT | 250.00 | 1.85 | 2.06 | 2.16 | 0.00 | - | 11 | 1,282 | 17.86% |
| V240719P00255000 | 2024-04-29 1:33PM EDT | 255.00 | 2.39 | 2.86 | 3.05 | 0.00 | - | 5 | 217 | 17.22% |
| V240719P00260000 | 2024-04-29 2:40PM EDT | 260.00 | 3.55 | 4.00 | 4.15 | 0.00 | - | 17 | 456 | 16.37% |
| V240719P00265000 | 2024-04-29 3:59PM EDT | 265.00 | 4.72 | 5.45 | 5.50 | 0.00 | - | 11 | 704 | 15.30% |
| V240719P00270000 | 2024-04-30 9:39AM EDT | 270.00 | 7.45 | 7.20 | 7.45 | +0.85 | +12.88% | 2 | 582 | 14.55% |
| V240719P00275000 | 2024-04-30 9:30AM EDT | 275.00 | 9.00 | 9.95 | 10.00 | +0.05 | +0.56% | 1 | 796 | 13.94% |
| V240719P00280000 | 2024-04-29 12:41PM EDT | 280.00 | 11.15 | 12.65 | 13.40 | 0.00 | - | 8 | 691 | 13.98% |
| V240719P00285000 | 2024-04-24 11:47AM EDT | 285.00 | 13.00 | 16.60 | 16.95 | 0.00 | - | 18 | 358 | 13.21% |
| V240719P00290000 | 2024-04-24 10:23AM EDT | 290.00 | 14.15 | 20.75 | 21.45 | 0.00 | - | 1 | 89 | 14.07% |
| V240719P00295000 | 2024-02-23 12:31PM EDT | 295.00 | 16.00 | 15.35 | 16.70 | 0.00 | - | 3 | 4 | 0.00% |
| V240719P00300000 | 2024-04-24 2:18PM EDT | 300.00 | 24.38 | 29.20 | 30.85 | 0.00 | - | 2 | 5 | 15.64% |
© 2024 Yahoo. All rights reserved.