Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241115C00135000 | 2024-04-29 1:21PM EDT | 135.00 | 140.35 | 136.55 | 138.70 | 0.00 | - | 1 | 2 | 57.72% |
| V241115C00140000 | 2024-02-06 12:41PM EDT | 140.00 | 138.95 | 140.00 | 143.60 | 0.00 | - | - | 1 | 90.88% |
| V241115C00150000 | 2024-02-06 3:06PM EDT | 150.00 | 130.25 | 130.45 | 134.05 | 0.00 | - | - | 1 | 84.66% |
| V241115C00155000 | 2024-04-11 3:09PM EDT | 155.00 | 126.04 | 117.35 | 119.55 | 0.00 | - | 178 | 386 | 52.05% |
| V241115C00175000 | 2024-01-31 11:48AM EDT | 175.00 | 105.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| V241115C00180000 | 2024-02-06 12:39PM EDT | 180.00 | 101.35 | 102.05 | 105.55 | 0.00 | - | 16 | 9 | 68.16% |
| V241115C00190000 | 2024-02-06 12:23PM EDT | 190.00 | 92.15 | 92.65 | 96.15 | 0.00 | - | 8 | 12 | 63.20% |
| V241115C00195000 | 2024-02-06 11:43AM EDT | 195.00 | 87.40 | 88.00 | 91.45 | 0.00 | - | - | 12 | 60.81% |
| V241115C00200000 | 2024-02-23 11:24AM EDT | 200.00 | 93.50 | 88.70 | 92.50 | 0.00 | - | 1 | 24 | 68.66% |
| V241115C00210000 | 2024-04-23 10:17AM EDT | 210.00 | 70.10 | 65.50 | 66.80 | 0.00 | - | 2 | 47 | 36.41% |
| V241115C00220000 | 2024-03-21 12:16PM EDT | 220.00 | 78.32 | 57.75 | 58.60 | 0.00 | - | 3 | 26 | 35.36% |
| V241115C00230000 | 2024-04-15 3:43PM EDT | 230.00 | 50.80 | 47.75 | 48.30 | 0.00 | - | 1 | 26 | 30.00% |
| V241115C00240000 | 2024-03-25 3:59PM EDT | 240.00 | 51.85 | 44.45 | 45.70 | 0.00 | - | 3 | 116 | 36.67% |
| V241115C00250000 | 2024-04-02 12:17PM EDT | 250.00 | 41.00 | 31.60 | 32.15 | 0.00 | - | 11 | 53 | 26.05% |
| V241115C00260000 | 2024-04-29 12:12PM EDT | 260.00 | 27.22 | 24.75 | 25.65 | 0.00 | - | 13 | 35 | 25.21% |
| V241115C00270000 | 2024-04-29 3:57PM EDT | 270.00 | 20.07 | 18.50 | 19.30 | 0.00 | - | 2 | 68 | 23.63% |
| V241115C00280000 | 2024-04-29 9:42AM EDT | 280.00 | 15.55 | 13.15 | 13.45 | 0.00 | - | 25 | 101 | 21.70% |
| V241115C00290000 | 2024-04-29 2:10PM EDT | 290.00 | 10.43 | 9.25 | 9.50 | 0.00 | - | 2 | 389 | 21.05% |
| V241115C00300000 | 2024-04-29 2:16PM EDT | 300.00 | 7.02 | 6.05 | 6.25 | 0.00 | - | 1 | 189 | 20.18% |
| V241115C00310000 | 2024-04-29 1:17PM EDT | 310.00 | 4.65 | 3.95 | 4.20 | 0.00 | - | 2 | 118 | 19.97% |
| V241115C00320000 | 2024-04-29 2:32PM EDT | 320.00 | 2.78 | 2.44 | 2.57 | 0.00 | - | 2 | 186 | 19.40% |
| V241115C00330000 | 2024-04-24 10:29AM EDT | 330.00 | 2.83 | 1.47 | 1.62 | 0.00 | - | 1 | 42 | 19.28% |
| V241115C00340000 | 2024-04-01 10:52AM EDT | 340.00 | 2.22 | 0.90 | 1.05 | 0.00 | - | 1 | 21 | 19.39% |
| V241115C00350000 | 2024-04-22 10:34AM EDT | 350.00 | 0.95 | 0.53 | 0.71 | 0.00 | - | 1 | 10 | 19.69% |
| V241115C00360000 | 2024-04-02 11:54AM EDT | 360.00 | 1.07 | 0.31 | 0.49 | 0.00 | - | 1 | 6 | 20.04% |
| V241115C00370000 | 2024-03-27 1:12PM EDT | 370.00 | 0.79 | 0.27 | 0.45 | 0.00 | - | 1 | 12 | 21.31% |
| V241115C00380000 | 2024-02-06 11:50AM EDT | 380.00 | 0.66 | 0.64 | 0.73 | 0.00 | - | - | 6 | 24.68% |
| V241115C00390000 | 2024-02-06 11:49AM EDT | 390.00 | 0.45 | 0.44 | 0.51 | 0.00 | - | - | 1 | 24.68% |
| V241115C00400000 | 2024-02-06 11:48AM EDT | 400.00 | 0.35 | 0.30 | 0.37 | 0.00 | - | - | 0 | 24.84% |
| V241115C00410000 | 2024-03-08 10:30AM EDT | 410.00 | 0.25 | 0.10 | 0.27 | 0.00 | - | 1 | 11 | 25.03% |
| V241115C00420000 | 2024-02-28 12:35PM EDT | 420.00 | 0.26 | 0.11 | 0.18 | 0.00 | - | - | 25 | 24.90% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241115P00135000 | 2024-04-18 9:43AM EDT | 135.00 | 0.21 | 0.00 | 0.48 | 0.00 | - | 2 | 10 | 45.95% |
| V241115P00140000 | 2024-04-18 9:42AM EDT | 140.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 7 | 8 | 44.04% |
| V241115P00145000 | 2024-04-03 3:22PM EDT | 145.00 | 0.17 | 0.00 | 0.53 | 0.00 | - | 10 | 10 | 42.33% |
| V241115P00150000 | 2024-04-03 3:21PM EDT | 150.00 | 0.29 | 0.00 | 0.57 | 0.00 | - | 9 | 15 | 40.75% |
| V241115P00155000 | 2024-04-11 3:09PM EDT | 155.00 | 0.25 | 0.18 | 0.34 | 0.00 | - | 178 | 378 | 35.77% |
| V241115P00160000 | 2024-04-01 11:33AM EDT | 160.00 | 0.38 | 0.23 | 0.39 | 0.00 | - | 3 | 6 | 34.64% |
| V241115P00165000 | 2024-03-18 10:33AM EDT | 165.00 | 0.44 | 0.16 | 0.82 | 0.00 | - | - | 2 | 37.16% |
| V241115P00170000 | 2024-04-01 9:56AM EDT | 170.00 | 0.49 | 0.35 | 0.51 | 0.00 | - | 1 | 12 | 32.45% |
| V241115P00175000 | 2024-04-25 3:48PM EDT | 175.00 | 0.48 | 0.42 | 0.58 | 0.00 | - | 20 | 25 | 31.35% |
| V241115P00180000 | 2024-04-09 1:46PM EDT | 180.00 | 0.73 | 0.51 | 0.68 | 0.00 | - | 2 | 38 | 30.42% |
| V241115P00185000 | 2024-04-23 10:31AM EDT | 185.00 | 0.82 | 0.61 | 0.78 | 0.00 | - | 1 | 49 | 29.40% |
| V241115P00190000 | 2024-03-18 11:32AM EDT | 190.00 | 0.86 | 0.83 | 1.41 | 0.00 | - | 2 | 36 | 31.21% |
| V241115P00195000 | 2024-03-25 12:12PM EDT | 195.00 | 1.15 | 0.84 | 1.06 | 0.00 | - | 1 | 16 | 27.58% |
| V241115P00200000 | 2024-04-29 9:30AM EDT | 200.00 | 1.07 | 1.05 | 1.23 | 0.00 | - | 1 | 33 | 26.65% |
| V241115P00210000 | 2024-04-29 11:54AM EDT | 210.00 | 1.49 | 1.54 | 1.63 | 0.00 | - | 3 | 28 | 24.74% |
| V241115P00220000 | 2024-04-25 9:37AM EDT | 220.00 | 2.30 | 2.20 | 2.29 | 0.00 | - | 2 | 61 | 23.20% |
| V241115P00230000 | 2024-04-29 1:35PM EDT | 230.00 | 2.83 | 3.10 | 3.20 | 0.00 | - | 5 | 94 | 21.66% |
| V241115P00240000 | 2024-04-15 3:56PM EDT | 240.00 | 5.60 | 4.50 | 4.65 | 0.00 | - | 10 | 66 | 20.48% |
| V241115P00250000 | 2024-04-29 11:15AM EDT | 250.00 | 5.85 | 6.35 | 6.55 | 0.00 | - | 1 | 52 | 19.13% |
| V241115P00260000 | 2024-04-24 3:28PM EDT | 260.00 | 7.85 | 9.05 | 9.35 | 0.00 | - | 1 | 55 | 18.05% |
| V241115P00270000 | 2024-04-26 12:43PM EDT | 270.00 | 11.10 | 12.65 | 13.00 | 0.00 | - | 1 | 52 | 16.84% |
| V241115P00280000 | 2024-04-26 2:54PM EDT | 280.00 | 15.50 | 17.30 | 17.85 | 0.00 | - | 8 | 315 | 15.73% |
| V241115P00290000 | 2024-04-02 11:07AM EDT | 290.00 | 20.50 | 23.55 | 24.25 | 0.00 | - | 1 | 155 | 15.02% |
| V241115P00300000 | 2024-03-27 3:59PM EDT | 300.00 | 25.50 | 27.30 | 29.15 | 0.00 | - | 11 | 29 | 6.01% |
| V241115P00310000 | 2024-02-09 2:00PM EDT | 310.00 | 35.20 | 31.20 | 33.70 | 0.00 | - | - | 9 | 0.00% |
| V241115P00330000 | 2024-01-25 4:58PM EDT | 330.00 | 57.74 | 44.75 | 47.50 | 0.00 | - | 10 | 0 | 0.00% |
| V241115P00340000 | 2024-01-25 4:58PM EDT | 340.00 | 67.65 | 54.50 | 57.65 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.