Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920C00140000 | 2024-02-15 3:18PM EDT | 140.00 | 143.60 | 145.10 | 148.10 | 0.00 | - | 1 | 1 | 125.94% |
| V240920C00150000 | 2024-02-16 4:06PM EDT | 150.00 | 132.44 | 135.40 | 138.40 | 0.00 | - | 2 | 2 | 116.80% |
| V240920C00155000 | 2024-02-09 10:42AM EDT | 155.00 | 125.00 | 127.30 | 129.95 | 0.00 | - | 5 | 206 | 102.53% |
| V240920C00170000 | 2024-04-26 3:40PM EDT | 170.00 | 107.00 | 101.85 | 103.70 | 0.00 | - | 1 | 2 | 54.24% |
| V240920C00175000 | 2024-01-17 4:12PM EDT | 175.00 | 96.15 | 107.25 | 109.35 | 0.00 | - | 2 | 16 | 85.14% |
| V240920C00180000 | 2024-01-18 2:09PM EDT | 180.00 | 92.75 | 102.50 | 104.80 | 0.00 | - | 2 | 14 | 82.20% |
| V240920C00185000 | 2024-03-26 3:19PM EDT | 185.00 | 100.85 | 92.65 | 95.25 | 0.00 | - | 1 | 16 | 66.24% |
| V240920C00190000 | 2024-02-01 3:23PM EDT | 190.00 | 91.35 | 97.00 | 100.10 | 0.00 | - | 2 | 7 | 86.11% |
| V240920C00195000 | 2024-03-15 12:19PM EDT | 195.00 | 93.59 | 83.55 | 87.25 | 0.00 | - | 1 | 23 | 63.37% |
| V240920C00200000 | 2024-02-23 1:33PM EDT | 200.00 | 90.10 | 86.95 | 89.90 | 0.00 | - | 1 | 7 | 78.05% |
| V240920C00205000 | 2024-01-18 2:58PM EDT | 205.00 | 70.40 | 78.95 | 81.15 | 0.00 | - | 2 | 18 | 67.17% |
| V240920C00210000 | 2024-03-04 4:55PM EDT | 210.00 | 76.60 | 70.85 | 73.75 | 0.00 | - | 1 | 22 | 57.83% |
| V240920C00215000 | 2024-04-17 9:32AM EDT | 215.00 | 63.47 | 58.75 | 60.60 | 0.00 | - | 5 | 42 | 39.34% |
| V240920C00220000 | 2024-03-27 10:00AM EDT | 220.00 | 64.98 | 59.85 | 61.00 | 0.00 | - | 1 | 26 | 48.64% |
| V240920C00225000 | 2024-04-29 9:37AM EDT | 225.00 | 52.83 | 49.15 | 51.15 | 0.00 | - | 1 | 45 | 35.23% |
| V240920C00230000 | 2024-02-23 11:18AM EDT | 230.00 | 63.22 | 58.70 | 62.00 | 0.00 | - | 1 | 73 | 59.64% |
| V240920C00235000 | 2024-04-17 3:16PM EDT | 235.00 | 44.75 | 40.90 | 42.00 | 0.00 | - | 3 | 23 | 31.56% |
| V240920C00240000 | 2024-04-26 3:48PM EDT | 240.00 | 40.90 | 36.60 | 37.25 | 0.00 | - | 1 | 60 | 29.25% |
| V240920C00245000 | 2024-04-29 10:26AM EDT | 245.00 | 35.84 | 31.95 | 32.85 | 0.00 | - | 1 | 45 | 27.51% |
| V240920C00250000 | 2024-04-25 11:27AM EDT | 250.00 | 28.75 | 27.65 | 29.05 | -3.70 | -11.40% | 1 | 140 | 26.66% |
| V240920C00255000 | 2024-04-15 3:27PM EDT | 255.00 | 27.17 | 24.50 | 25.30 | 0.00 | - | 1 | 254 | 25.63% |
| V240920C00260000 | 2024-04-29 10:26AM EDT | 260.00 | 24.06 | 20.70 | 21.55 | 0.00 | - | 1 | 227 | 24.34% |
| V240920C00265000 | 2024-04-29 1:40PM EDT | 265.00 | 19.82 | 17.65 | 18.15 | 0.00 | - | 5 | 137 | 23.30% |
| V240920C00270000 | 2024-04-29 3:10PM EDT | 270.00 | 15.00 | 14.80 | 15.05 | -0.99 | -6.19% | 1 | 197 | 22.37% |
| V240920C00275000 | 2024-04-30 10:42AM EDT | 275.00 | 12.30 | 12.15 | 12.35 | -0.66 | -5.09% | 8 | 285 | 21.66% |
| V240920C00280000 | 2024-04-30 9:38AM EDT | 280.00 | 9.50 | 9.80 | 10.00 | -1.15 | -10.80% | 5 | 1,985 | 21.08% |
| V240920C00285000 | 2024-04-30 11:08AM EDT | 285.00 | 7.85 | 7.75 | 7.95 | -0.76 | -8.83% | 3 | 622 | 20.53% |
| V240920C00290000 | 2024-04-29 2:59PM EDT | 290.00 | 6.10 | 6.05 | 6.20 | -0.77 | -11.21% | 17 | 1,462 | 20.02% |
| V240920C00295000 | 2024-04-30 11:07AM EDT | 295.00 | 4.95 | 4.65 | 4.90 | -0.34 | -6.43% | 2 | 936 | 19.85% |
| V240920C00300000 | 2024-04-30 10:13AM EDT | 300.00 | 3.58 | 3.50 | 3.70 | -0.47 | -11.60% | 6 | 1,946 | 19.44% |
| V240920C00305000 | 2024-04-30 10:48AM EDT | 305.00 | 2.85 | 2.63 | 2.80 | -0.35 | -10.94% | 1 | 748 | 19.20% |
| V240920C00310000 | 2024-04-29 2:38PM EDT | 310.00 | 2.32 | 1.98 | 2.11 | 0.00 | - | 8 | 888 | 19.05% |
| V240920C00315000 | 2024-04-29 2:22PM EDT | 315.00 | 1.75 | 1.46 | 1.58 | 0.00 | - | 4 | 592 | 18.95% |
| V240920C00320000 | 2024-04-29 12:58PM EDT | 320.00 | 1.35 | 1.08 | 1.18 | 0.00 | - | 7 | 365 | 18.90% |
| V240920C00325000 | 2024-04-29 3:34PM EDT | 325.00 | 0.97 | 0.81 | 0.89 | 0.00 | - | 9 | 74 | 18.93% |
| V240920C00330000 | 2024-04-30 10:25AM EDT | 330.00 | 0.67 | 0.60 | 0.67 | -0.06 | -8.22% | 3 | 154 | 18.98% |
| V240920C00335000 | 2024-04-29 11:32AM EDT | 335.00 | 0.57 | 0.43 | 0.54 | 0.00 | - | 6 | 33 | 19.29% |
| V240920C00340000 | 2024-04-26 3:44PM EDT | 340.00 | 0.51 | 0.33 | 0.43 | 0.00 | - | 5 | 147 | 19.54% |
| V240920C00345000 | 2024-04-23 3:54PM EDT | 345.00 | 0.61 | 0.23 | 0.35 | 0.00 | - | 1 | 8 | 19.85% |
| V240920C00350000 | 2024-04-24 9:31AM EDT | 350.00 | 0.54 | 0.17 | 0.29 | 0.00 | - | 1 | 19 | 20.22% |
| V240920C00355000 | 2024-04-29 12:26PM EDT | 355.00 | 0.22 | 0.13 | 0.25 | 0.00 | - | 1 | 4 | 20.66% |
| V240920C00360000 | 2024-04-29 10:48AM EDT | 360.00 | 0.19 | 0.09 | 0.21 | 0.00 | - | 2 | 12 | 21.00% |
| V240920C00365000 | 2024-02-20 11:39AM EDT | 365.00 | 0.45 | 0.72 | 0.83 | 0.00 | - | 1 | 0 | 27.21% |
| V240920C00370000 | 2024-04-26 9:30AM EDT | 370.00 | 0.23 | 0.05 | 0.17 | 0.00 | - | 1 | 60 | 22.05% |
| V240920C00380000 | 2024-03-06 3:47PM EDT | 380.00 | 0.38 | 0.14 | 0.28 | 0.00 | - | 2 | 16 | 25.27% |
| V240920C00390000 | 2024-02-28 12:55PM EDT | 390.00 | 0.31 | 0.08 | 0.17 | 0.00 | - | 3 | 16 | 25.15% |
| V240920C00400000 | 2024-04-25 10:00AM EDT | 400.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 29.30% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920P00125000 | 2024-04-22 10:14AM EDT | 125.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | 2 | 254 | 51.47% |
| V240920P00130000 | 2024-04-18 9:45AM EDT | 130.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 57 | 54.00% |
| V240920P00135000 | 2024-02-23 1:07PM EDT | 135.00 | 0.08 | 0.00 | 0.54 | 0.00 | - | 5 | 50 | 54.91% |
| V240920P00140000 | 2024-02-27 3:24PM EDT | 140.00 | 0.20 | 0.00 | 0.41 | 0.00 | - | 2 | 21 | 50.15% |
| V240920P00145000 | 2024-03-11 2:14PM EDT | 145.00 | 0.17 | 0.04 | 0.46 | 0.00 | - | 2 | 9 | 48.56% |
| V240920P00150000 | 2024-03-13 9:30AM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| V240920P00155000 | 2024-03-05 3:24PM EDT | 155.00 | 0.28 | 0.08 | 0.71 | 0.00 | - | 2 | 230 | 47.12% |
| V240920P00160000 | 2024-02-12 3:19PM EDT | 160.00 | 0.41 | 0.00 | 0.57 | 0.00 | - | 1 | 4 | 43.12% |
| V240920P00165000 | 2024-04-17 11:19AM EDT | 165.00 | 0.25 | 0.00 | 0.49 | 0.00 | - | 1 | 8 | 39.87% |
| V240920P00170000 | 2024-04-23 12:30PM EDT | 170.00 | 0.24 | 0.00 | 0.52 | 0.00 | - | 102 | 459 | 38.11% |
| V240920P00175000 | 2024-04-26 3:04PM EDT | 175.00 | 0.22 | 0.17 | 0.29 | 0.00 | - | 1 | 25 | 32.86% |
| V240920P00180000 | 2024-04-24 3:58PM EDT | 180.00 | 0.30 | 0.22 | 0.33 | 0.00 | - | 2 | 444 | 31.57% |
| V240920P00185000 | 2024-04-16 10:58AM EDT | 185.00 | 0.52 | 0.27 | 0.38 | 0.00 | - | 1 | 40 | 30.35% |
| V240920P00190000 | 2024-04-24 11:17AM EDT | 190.00 | 0.38 | 0.33 | 0.45 | 0.00 | - | 5 | 101 | 29.30% |
| V240920P00195000 | 2024-04-25 3:43PM EDT | 195.00 | 0.51 | 0.41 | 0.52 | 0.00 | - | 10 | 47 | 28.10% |
| V240920P00200000 | 2024-04-26 3:41PM EDT | 200.00 | 0.48 | 0.50 | 0.61 | 0.00 | - | 8 | 165 | 27.00% |
| V240920P00205000 | 2024-04-29 11:32AM EDT | 205.00 | 0.63 | 0.61 | 0.72 | 0.00 | - | 3 | 102 | 25.93% |
| V240920P00210000 | 2024-04-24 10:16AM EDT | 210.00 | 0.74 | 0.73 | 0.86 | 0.00 | - | 1 | 205 | 24.93% |
| V240920P00215000 | 2024-04-29 11:32AM EDT | 215.00 | 0.91 | 0.97 | 1.01 | 0.00 | - | 3 | 140 | 23.83% |
| V240920P00220000 | 2024-04-29 12:20PM EDT | 220.00 | 1.10 | 1.18 | 1.27 | 0.00 | - | 1 | 144 | 23.10% |
| V240920P00225000 | 2024-04-29 9:53AM EDT | 225.00 | 1.36 | 1.45 | 1.54 | 0.00 | - | 5 | 276 | 22.17% |
| V240920P00230000 | 2024-04-22 3:42PM EDT | 230.00 | 2.18 | 1.82 | 1.89 | 0.00 | - | 514 | 737 | 21.31% |
| V240920P00235000 | 2024-04-29 3:54PM EDT | 235.00 | 2.11 | 2.26 | 2.37 | 0.00 | - | 6 | 165 | 20.59% |
| V240920P00240000 | 2024-04-29 3:54PM EDT | 240.00 | 2.79 | 2.88 | 2.99 | +0.17 | +6.49% | 1 | 1,486 | 19.94% |
| V240920P00245000 | 2024-04-29 3:25PM EDT | 245.00 | 3.35 | 3.60 | 3.75 | 0.00 | - | 5 | 604 | 19.28% |
| V240920P00250000 | 2024-04-30 10:25AM EDT | 250.00 | 4.40 | 4.50 | 4.70 | +0.35 | +8.64% | 4 | 1,160 | 18.65% |
| V240920P00255000 | 2024-04-29 9:33AM EDT | 255.00 | 5.07 | 5.55 | 5.80 | 0.00 | - | 1 | 431 | 17.91% |
| V240920P00260000 | 2024-04-29 2:22PM EDT | 260.00 | 6.30 | 7.00 | 7.25 | 0.00 | - | 14 | 478 | 17.36% |
| V240920P00265000 | 2024-04-29 2:48PM EDT | 265.00 | 7.92 | 8.65 | 8.90 | 0.00 | - | 33 | 571 | 16.67% |
| V240920P00270000 | 2024-04-29 2:55PM EDT | 270.00 | 9.70 | 10.60 | 10.85 | 0.00 | - | 21 | 555 | 15.95% |
| V240920P00275000 | 2024-04-30 11:06AM EDT | 275.00 | 12.75 | 13.00 | 13.15 | +0.85 | +7.14% | 4 | 920 | 15.21% |
| V240920P00280000 | 2024-04-29 2:45PM EDT | 280.00 | 14.50 | 15.55 | 15.85 | 0.00 | - | 23 | 662 | 14.48% |
| V240920P00285000 | 2024-04-26 11:44AM EDT | 285.00 | 15.85 | 18.35 | 19.10 | 0.00 | - | 6 | 1,551 | 13.98% |
| V240920P00290000 | 2024-04-29 10:39AM EDT | 290.00 | 19.85 | 22.20 | 22.90 | 0.00 | - | 4 | 713 | 13.81% |
| V240920P00295000 | 2024-04-29 9:47AM EDT | 295.00 | 23.40 | 25.50 | 27.05 | 0.00 | - | 1 | 60 | 13.76% |
| V240920P00300000 | 2024-04-24 11:24AM EDT | 300.00 | 25.75 | 29.75 | 31.80 | 0.00 | - | 1 | 51 | 14.77% |
| V240920P00305000 | 2024-01-09 12:33PM EDT | 305.00 | 42.31 | 29.90 | 31.40 | 0.00 | - | 2 | 1 | 0.00% |
| V240920P00310000 | 2023-12-15 3:40PM EDT | 310.00 | 53.55 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 29.29% |
| V240920P00315000 | 2024-01-26 10:52AM EDT | 315.00 | 49.10 | 31.15 | 32.70 | 0.00 | - | 4 | 3 | 0.00% |
| V240920P00320000 | 2024-04-11 9:30AM EDT | 320.00 | 46.10 | 48.80 | 51.45 | 0.00 | - | 1 | 0 | 19.40% |
| V240920P00370000 | 2024-01-09 12:33PM EDT | 370.00 | 107.21 | 92.85 | 95.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.