Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240816C00210000 | 2024-06-25 1:36PM EDT | 210.00 | 66.25 | 0.00 | 0.00 | +2.89 | +4.56% | 2 | 2 | 0.00% |
| V240816C00220000 | 2024-06-03 12:46PM EDT | 220.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| V240816C00230000 | 2024-06-21 12:16PM EDT | 230.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| V240816C00235000 | 2024-06-04 10:51AM EDT | 235.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V240816C00245000 | 2024-06-17 2:46PM EDT | 245.00 | 28.43 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 0.00% |
| V240816C00250000 | 2024-06-25 12:38PM EDT | 250.00 | 27.21 | 0.00 | 0.00 | -1.34 | -4.69% | 2 | 59 | 0.00% |
| V240816C00255000 | 2024-06-25 1:33PM EDT | 255.00 | 23.00 | 0.00 | 0.00 | -1.30 | -5.35% | 2 | 132 | 0.00% |
| V240816C00260000 | 2024-06-25 11:21AM EDT | 260.00 | 19.35 | 0.00 | 0.00 | -3.55 | -15.50% | 2 | 338 | 0.00% |
| V240816C00265000 | 2024-06-25 11:06AM EDT | 265.00 | 15.00 | 0.00 | 0.00 | -0.95 | -5.96% | 3 | 448 | 0.00% |
| V240816C00270000 | 2024-06-25 2:04PM EDT | 270.00 | 11.45 | 0.00 | 0.00 | -1.42 | -11.03% | 66 | 905 | 0.00% |
| V240816C00275000 | 2024-06-25 3:59PM EDT | 275.00 | 7.80 | 0.00 | 0.00 | -1.90 | -19.59% | 49 | 763 | 0.39% |
| V240816C00280000 | 2024-06-25 3:14PM EDT | 280.00 | 5.95 | 0.00 | 0.00 | -0.90 | -13.14% | 72 | 619 | 1.56% |
| V240816C00285000 | 2024-06-25 3:55PM EDT | 285.00 | 3.75 | 0.00 | 0.00 | -0.90 | -19.35% | 228 | 2,004 | 3.13% |
| V240816C00290000 | 2024-06-25 3:57PM EDT | 290.00 | 2.36 | 0.00 | 0.00 | -0.64 | -21.33% | 59 | 3,416 | 3.13% |
| V240816C00295000 | 2024-06-25 3:33PM EDT | 295.00 | 1.53 | 0.00 | 0.00 | -0.54 | -26.09% | 75 | 361 | 6.25% |
| V240816C00300000 | 2024-06-25 3:59PM EDT | 300.00 | 0.82 | 0.00 | 0.00 | -0.43 | -34.40% | 146 | 464 | 6.25% |
| V240816C00305000 | 2024-06-25 3:19PM EDT | 305.00 | 0.56 | 0.00 | 0.00 | -0.20 | -26.32% | 42 | 77 | 6.25% |
| V240816C00310000 | 2024-06-25 11:52AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | -0.27 | -47.37% | 12 | 79 | 6.25% |
| V240816C00315000 | 2024-06-20 1:54PM EDT | 315.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| V240816C00320000 | 2024-06-25 1:19PM EDT | 320.00 | 0.17 | 0.00 | 0.00 | -0.04 | -19.05% | 1 | 9 | 6.25% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240816P00140000 | 2024-06-14 12:49PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| V240816P00190000 | 2024-06-17 9:30AM EDT | 190.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| V240816P00195000 | 2024-06-17 3:07PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| V240816P00210000 | 2024-06-07 2:04PM EDT | 210.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| V240816P00215000 | 2024-06-13 3:05PM EDT | 215.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| V240816P00220000 | 2024-06-13 10:50AM EDT | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| V240816P00225000 | 2024-06-24 12:59PM EDT | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| V240816P00230000 | 2024-06-24 1:18PM EDT | 230.00 | 0.29 | 0.00 | 0.00 | +0.05 | +20.83% | 5 | 39 | 12.50% |
| V240816P00235000 | 2024-06-25 1:19PM EDT | 235.00 | 0.37 | 0.00 | 0.00 | -0.25 | -40.32% | 1 | 22 | 6.25% |
| V240816P00240000 | 2024-06-24 12:11PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| V240816P00245000 | 2024-06-21 3:56PM EDT | 245.00 | 0.74 | 0.00 | 0.00 | -0.03 | -3.90% | 1 | 46 | 6.25% |
| V240816P00250000 | 2024-06-25 3:33PM EDT | 250.00 | 1.05 | 0.00 | 0.00 | +0.18 | +20.69% | 25 | 656 | 6.25% |
| V240816P00255000 | 2024-06-25 3:56PM EDT | 255.00 | 1.64 | 0.00 | 0.00 | +0.37 | +29.13% | 45 | 3,781 | 3.13% |
| V240816P00260000 | 2024-06-25 2:57PM EDT | 260.00 | 2.21 | 0.00 | 0.00 | +0.16 | +7.80% | 64 | 209 | 3.13% |
| V240816P00265000 | 2024-06-25 2:57PM EDT | 265.00 | 3.26 | 0.00 | 0.00 | +0.26 | +8.67% | 30 | 316 | 1.56% |
| V240816P00270000 | 2024-06-25 3:59PM EDT | 270.00 | 5.00 | 0.00 | 0.00 | +0.84 | +20.19% | 55 | 3,194 | 0.78% |
| V240816P00275000 | 2024-06-25 3:28PM EDT | 275.00 | 6.74 | 0.00 | 0.00 | +0.64 | +10.49% | 73 | 1,045 | 0.00% |
| V240816P00280000 | 2024-06-25 10:35AM EDT | 280.00 | 8.75 | 0.00 | 0.00 | +1.79 | +25.72% | 14 | 250 | 0.00% |
| V240816P00285000 | 2024-06-24 3:56PM EDT | 285.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 16 | 69 | 0.00% |
| V240816P00290000 | 2024-06-25 11:30AM EDT | 290.00 | 15.99 | 0.00 | 0.00 | +3.49 | +27.92% | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.