Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117C00090000 | 2024-01-31 10:55AM EDT | 90.00 | 190.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| V250117C00095000 | 2022-12-01 3:18PM EDT | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2024-01-04 12:24PM EDT | 100.00 | 164.34 | 177.70 | 181.20 | 0.00 | - | 2 | 19 | 104.97% |
| V250117C00105000 | 2024-03-28 12:30PM EDT | 105.00 | 177.05 | 170.95 | 173.25 | 0.00 | - | 9 | 9 | 91.67% |
| V250117C00110000 | 2024-03-15 2:31PM EDT | 110.00 | 176.82 | 167.25 | 170.75 | 0.00 | - | 2 | 15 | 94.63% |
| V250117C00115000 | 2023-08-24 1:43PM EDT | 115.00 | 133.07 | 125.55 | 128.90 | 0.00 | - | 2 | 1 | 0.00% |
| V250117C00120000 | 2024-04-02 10:27AM EDT | 120.00 | 161.31 | 151.35 | 153.30 | 0.00 | - | 2 | 8 | 59.31% |
| V250117C00125000 | 2023-11-17 11:22AM EDT | 125.00 | 131.00 | 136.15 | 140.35 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00130000 | 2024-04-11 1:26PM EDT | 130.00 | 148.95 | 142.00 | 144.05 | 0.00 | - | 1 | 16 | 57.86% |
| V250117C00135000 | 2023-10-16 2:21PM EDT | 135.00 | 114.03 | 119.75 | 121.85 | 0.00 | - | 48 | 99 | 0.00% |
| V250117C00140000 | 2024-02-22 3:33PM EDT | 140.00 | 148.78 | 146.00 | 150.10 | 0.00 | - | 1 | 14 | 95.57% |
| V250117C00145000 | 2024-03-21 9:30AM EDT | 145.00 | 149.46 | 127.25 | 130.30 | 0.00 | - | 1 | 5 | 53.50% |
| V250117C00150000 | 2024-04-16 11:12AM EDT | 150.00 | 126.77 | 122.75 | 124.65 | 0.00 | - | 1 | 46 | 50.78% |
| V250117C00155000 | 2024-03-18 10:16AM EDT | 155.00 | 135.72 | 121.35 | 125.50 | 0.00 | - | 5 | 5 | 62.59% |
| V250117C00160000 | 2024-02-20 10:45AM EDT | 160.00 | 122.00 | 134.10 | 138.20 | 0.00 | - | 13 | 71 | 96.74% |
| V250117C00165000 | 2024-04-26 10:06AM EDT | 165.00 | 116.75 | 108.70 | 110.45 | 0.00 | - | 3 | 32 | 49.38% |
| V250117C00170000 | 2024-04-24 10:31AM EDT | 170.00 | 114.10 | 104.00 | 105.40 | 0.00 | - | 1 | 51 | 46.89% |
| V250117C00175000 | 2024-02-16 4:06PM EDT | 175.00 | 111.95 | 112.70 | 117.50 | 0.00 | - | 2 | 168 | 74.96% |
| V250117C00180000 | 2024-04-22 2:49PM EDT | 180.00 | 100.20 | 94.65 | 96.45 | 0.00 | - | 1 | 83 | 44.98% |
| V250117C00185000 | 2024-04-11 3:16PM EDT | 185.00 | 98.20 | 89.90 | 91.80 | 0.00 | - | 2 | 332 | 43.52% |
| V250117C00190000 | 2024-03-26 3:05PM EDT | 190.00 | 100.30 | 90.15 | 93.35 | 0.00 | - | 2 | 84 | 51.15% |
| V250117C00195000 | 2024-04-15 9:30AM EDT | 195.00 | 90.00 | 80.80 | 82.65 | 0.00 | - | 4 | 274 | 40.83% |
| V250117C00200000 | 2024-04-25 3:52PM EDT | 200.00 | 83.00 | 75.70 | 77.65 | 0.00 | - | 2 | 2,751 | 38.60% |
| V250117C00210000 | 2024-04-29 9:30AM EDT | 210.00 | 71.62 | 67.30 | 68.60 | 0.00 | - | 46 | 1,625 | 35.95% |
| V250117C00220000 | 2024-04-23 10:42AM EDT | 220.00 | 64.48 | 58.30 | 60.05 | 0.00 | - | 1 | 2,605 | 33.92% |
| V250117C00230000 | 2024-04-23 2:04PM EDT | 230.00 | 55.75 | 50.50 | 51.30 | 0.00 | - | 10 | 2,180 | 31.29% |
| V250117C00240000 | 2024-04-26 10:11AM EDT | 240.00 | 49.33 | 42.35 | 43.40 | 0.00 | - | 10 | 1,874 | 29.51% |
| V250117C00250000 | 2024-04-25 3:53PM EDT | 250.00 | 39.85 | 34.90 | 35.45 | 0.00 | - | 1 | 3,441 | 27.22% |
| V250117C00260000 | 2024-04-29 2:00PM EDT | 260.00 | 30.50 | 27.50 | 28.15 | 0.00 | - | 1 | 901 | 25.23% |
| V250117C00265000 | 2024-04-29 3:40PM EDT | 265.00 | 26.75 | 24.85 | 26.30 | 0.00 | - | 3 | 572 | 26.02% |
| V250117C00270000 | 2024-04-30 9:35AM EDT | 270.00 | 22.72 | 21.85 | 22.15 | -0.68 | -2.91% | 1 | 831 | 24.07% |
| V250117C00275000 | 2024-04-30 9:34AM EDT | 275.00 | 20.05 | 19.10 | 19.40 | -0.95 | -4.52% | 3 | 4,404 | 23.49% |
| V250117C00280000 | 2024-04-29 12:25PM EDT | 280.00 | 18.70 | 16.50 | 16.80 | 0.00 | - | 2 | 1,649 | 22.88% |
| V250117C00285000 | 2024-04-29 3:20PM EDT | 285.00 | 15.58 | 14.15 | 14.50 | 0.00 | - | 27 | 771 | 22.40% |
| V250117C00290000 | 2024-04-29 3:20PM EDT | 290.00 | 13.35 | 12.00 | 12.40 | 0.00 | - | 23 | 858 | 21.93% |
| V250117C00295000 | 2024-04-29 2:32PM EDT | 295.00 | 11.50 | 10.15 | 10.45 | 0.00 | - | 9 | 1,226 | 21.42% |
| V250117C00300000 | 2024-04-30 9:35AM EDT | 300.00 | 9.08 | 8.55 | 8.85 | -1.32 | -12.69% | 5 | 2,705 | 21.10% |
| V250117C00305000 | 2024-04-30 9:35AM EDT | 305.00 | 7.58 | 7.05 | 7.35 | -2.02 | -21.04% | 5 | 1,812 | 20.69% |
| V250117C00310000 | 2024-04-26 2:19PM EDT | 310.00 | 7.69 | 5.90 | 6.15 | 0.00 | - | 6 | 2,380 | 20.45% |
| V250117C00315000 | 2024-04-30 9:31AM EDT | 315.00 | 5.40 | 4.85 | 5.05 | -1.15 | -17.56% | 2 | 2,606 | 20.14% |
| V250117C00320000 | 2024-04-29 3:03PM EDT | 320.00 | 4.50 | 3.95 | 4.15 | 0.00 | - | 70 | 539 | 19.91% |
| V250117C00325000 | 2024-04-29 1:14PM EDT | 325.00 | 3.95 | 3.20 | 3.45 | 0.00 | - | 2 | 423 | 19.82% |
| V250117C00330000 | 2024-04-30 9:30AM EDT | 330.00 | 3.15 | 2.58 | 2.74 | -0.01 | -0.32% | 2 | 773 | 19.50% |
| V250117C00335000 | 2024-04-24 1:24PM EDT | 335.00 | 3.33 | 2.13 | 2.25 | 0.00 | - | 10 | 804 | 19.42% |
| V250117C00340000 | 2024-04-26 3:01PM EDT | 340.00 | 2.37 | 1.72 | 1.81 | 0.00 | - | 3 | 547 | 19.28% |
| V250117C00345000 | 2024-04-18 2:09PM EDT | 345.00 | 2.31 | 1.34 | 1.60 | 0.00 | - | 2 | 20 | 19.59% |
| V250117C00350000 | 2024-04-26 10:21AM EDT | 350.00 | 1.83 | 1.13 | 1.30 | 0.00 | - | 5 | 153 | 19.51% |
| V250117C00355000 | 2024-04-18 1:50PM EDT | 355.00 | 1.60 | 0.93 | 1.00 | 0.00 | - | 4 | 19 | 19.25% |
| V250117C00360000 | 2024-04-19 10:25AM EDT | 360.00 | 1.22 | 0.75 | 0.82 | 0.00 | - | 1 | 102 | 19.26% |
| V250117C00365000 | 2024-04-29 12:05PM EDT | 365.00 | 0.78 | 0.61 | 0.78 | 0.00 | - | 1 | 48 | 19.81% |
| V250117C00370000 | 2024-04-30 9:39AM EDT | 370.00 | 0.53 | 0.47 | 0.67 | -0.66 | -55.46% | 3 | 220 | 19.97% |
| V250117C00380000 | 2024-04-29 11:56AM EDT | 380.00 | 0.57 | 0.34 | 0.52 | 0.00 | - | 3 | 110 | 20.44% |
| V250117C00390000 | 2024-04-29 12:28PM EDT | 390.00 | 0.37 | 0.23 | 0.40 | 0.00 | - | 1 | 23 | 20.84% |
| V250117C00400000 | 2024-04-24 1:07PM EDT | 400.00 | 0.39 | 0.16 | 0.33 | 0.00 | - | 1 | 54 | 21.41% |
| V250117C00410000 | 2024-03-21 12:29PM EDT | 410.00 | 0.66 | 0.22 | 0.43 | 0.00 | - | 1 | 10 | 23.40% |
| V250117C00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.17 | 0.07 | 0.24 | 0.00 | - | 2 | 7 | 22.63% |
| V250117C00430000 | 2024-04-29 1:05PM EDT | 430.00 | 0.02 | 0.01 | 1.83 | 0.00 | - | 1 | 2 | 32.67% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117P00090000 | 2024-04-17 12:49PM EDT | 90.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 7 | 172 | 51.86% |
| V250117P00095000 | 2024-04-03 3:14PM EDT | 95.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 8 | 228 | 50.20% |
| V250117P00100000 | 2024-04-15 11:44AM EDT | 100.00 | 0.13 | 0.02 | 0.65 | 0.00 | - | 19 | 276 | 52.83% |
| V250117P00105000 | 2024-03-27 2:59PM EDT | 105.00 | 0.08 | 0.05 | 0.47 | 0.00 | - | 2 | 39 | 52.88% |
| V250117P00110000 | 2024-04-15 11:23AM EDT | 110.00 | 0.25 | 0.04 | 0.42 | 0.00 | - | 2 | 81 | 49.63% |
| V250117P00115000 | 2024-03-27 3:00PM EDT | 115.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 5 | 156 | 48.76% |
| V250117P00120000 | 2024-04-22 12:17PM EDT | 120.00 | 0.23 | 0.15 | 0.47 | 0.00 | - | 40 | 88 | 45.95% |
| V250117P00125000 | 2024-03-27 3:00PM EDT | 125.00 | 0.23 | 0.01 | 0.50 | 0.00 | - | 5 | 300 | 44.24% |
| V250117P00130000 | 2024-04-15 11:23AM EDT | 130.00 | 0.43 | 0.01 | 0.53 | 0.00 | - | 4 | 2,421 | 42.58% |
| V250117P00135000 | 2024-04-24 1:46PM EDT | 135.00 | 0.20 | 0.12 | 0.57 | 0.00 | - | 5 | 487 | 41.07% |
| V250117P00140000 | 2024-04-29 9:30AM EDT | 140.00 | 0.34 | 0.27 | 0.82 | 0.00 | - | 4 | 212 | 41.55% |
| V250117P00145000 | 2024-03-27 3:02PM EDT | 145.00 | 0.42 | 0.20 | 0.61 | 0.00 | - | 5 | 240 | 37.67% |
| V250117P00150000 | 2024-04-26 3:03PM EDT | 150.00 | 0.40 | 0.37 | 0.49 | 0.00 | - | 1 | 160 | 34.60% |
| V250117P00155000 | 2024-04-24 11:15AM EDT | 155.00 | 0.51 | 0.38 | 0.55 | 0.00 | - | 1 | 144 | 33.50% |
| V250117P00160000 | 2024-04-23 3:17PM EDT | 160.00 | 0.59 | 0.46 | 0.63 | 0.00 | - | 33 | 675 | 32.52% |
| V250117P00165000 | 2024-03-21 10:46AM EDT | 165.00 | 0.63 | 0.82 | 1.02 | 0.00 | - | 1 | 375 | 33.64% |
| V250117P00170000 | 2024-04-18 12:14PM EDT | 170.00 | 1.03 | 0.64 | 0.83 | 0.00 | - | 5 | 950 | 30.68% |
| V250117P00175000 | 2024-04-29 1:04PM EDT | 175.00 | 0.75 | 0.75 | 0.92 | 0.00 | - | 34 | 209 | 29.59% |
| V250117P00180000 | 2024-04-23 3:55PM EDT | 180.00 | 1.05 | 0.87 | 1.04 | 0.00 | - | 51 | 394 | 28.63% |
| V250117P00185000 | 2024-04-26 12:00PM EDT | 185.00 | 1.05 | 1.02 | 1.19 | 0.00 | - | 1 | 616 | 27.76% |
| V250117P00190000 | 2024-04-26 11:49AM EDT | 190.00 | 1.35 | 1.18 | 1.35 | 0.00 | - | 30 | 422 | 26.84% |
| V250117P00195000 | 2024-04-25 12:17PM EDT | 195.00 | 1.50 | 1.43 | 1.55 | 0.00 | - | 10 | 312 | 26.01% |
| V250117P00200000 | 2024-04-29 1:02PM EDT | 200.00 | 1.58 | 1.65 | 1.79 | 0.00 | - | 86 | 1,565 | 25.23% |
| V250117P00210000 | 2024-04-26 11:49AM EDT | 210.00 | 2.09 | 2.22 | 2.39 | 0.00 | - | 38 | 2,964 | 23.70% |
| V250117P00220000 | 2024-04-29 1:02PM EDT | 220.00 | 2.88 | 3.05 | 3.25 | 0.00 | - | 1 | 2,708 | 22.34% |
| V250117P00230000 | 2024-04-30 9:56AM EDT | 230.00 | 4.30 | 4.10 | 4.40 | +0.30 | +7.50% | 2 | 2,469 | 21.00% |
| V250117P00240000 | 2024-04-29 2:00PM EDT | 240.00 | 5.30 | 5.75 | 6.00 | 0.00 | - | 30 | 6,543 | 19.77% |
| V250117P00250000 | 2024-04-26 3:33PM EDT | 250.00 | 7.04 | 7.95 | 8.30 | 0.00 | - | 19 | 3,412 | 18.78% |
| V250117P00260000 | 2024-04-24 2:34PM EDT | 260.00 | 9.40 | 10.75 | 11.10 | 0.00 | - | 4 | 2,178 | 17.54% |
| V250117P00265000 | 2024-04-22 10:21AM EDT | 265.00 | 13.53 | 12.55 | 12.85 | 0.00 | - | 1 | 1,714 | 16.97% |
| V250117P00270000 | 2024-04-30 9:40AM EDT | 270.00 | 14.30 | 14.50 | 14.80 | +0.92 | +6.88% | 10 | 3,108 | 16.38% |
| V250117P00275000 | 2024-04-29 3:50PM EDT | 275.00 | 15.65 | 16.75 | 17.15 | 0.00 | - | 10 | 1,177 | 15.94% |
| V250117P00280000 | 2024-04-26 2:43PM EDT | 280.00 | 17.00 | 19.20 | 19.55 | 0.00 | - | 13 | 1,127 | 15.25% |
| V250117P00285000 | 2024-04-29 9:42AM EDT | 285.00 | 19.95 | 21.95 | 22.35 | 0.00 | - | 2 | 699 | 14.69% |
| V250117P00290000 | 2024-04-29 9:42AM EDT | 290.00 | 22.75 | 24.95 | 25.80 | 0.00 | - | 9 | 207 | 14.56% |
| V250117P00295000 | 2024-04-29 9:42AM EDT | 295.00 | 25.95 | 28.55 | 29.55 | 0.00 | - | 15 | 153 | 14.51% |
| V250117P00300000 | 2024-04-24 9:37AM EDT | 300.00 | 24.20 | 32.40 | 33.30 | 0.00 | - | 7 | 119 | 14.14% |
| V250117P00305000 | 2024-03-22 10:28AM EDT | 305.00 | 26.14 | 36.40 | 38.40 | 0.00 | - | 1 | 17 | 15.61% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 310.00 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 11.67% |
| V250117P00315000 | 2024-04-29 2:30PM EDT | 315.00 | 42.62 | 45.30 | 46.90 | 0.00 | - | 4 | 112 | 15.34% |
| V250117P00320000 | 2024-02-28 12:44PM EDT | 320.00 | 36.65 | 40.40 | 43.90 | 0.00 | - | 2 | 3 | 0.00% |
| V250117P00325000 | 2024-04-19 12:40PM EDT | 325.00 | 57.65 | 55.10 | 57.10 | 0.00 | - | 1 | 0 | 17.87% |
| V250117P00330000 | 2024-04-29 2:30PM EDT | 330.00 | 57.47 | 60.00 | 62.25 | 0.00 | - | 1 | 3 | 19.20% |
| V250117P00335000 | 2024-01-09 12:22PM EDT | 335.00 | 72.00 | 57.60 | 60.90 | 0.00 | - | - | 0 | 0.00% |
| V250117P00340000 | 2024-01-10 10:46AM EDT | 340.00 | 75.30 | 63.20 | 66.00 | 0.00 | - | - | 0 | 0.00% |
| V250117P00345000 | 2024-01-18 12:07PM EDT | 345.00 | 77.52 | 64.50 | 68.70 | 0.00 | - | 21 | 0 | 0.00% |
| V250117P00350000 | 2024-01-09 12:26PM EDT | 350.00 | 87.66 | 72.50 | 76.50 | 0.00 | - | 2 | 0 | 0.00% |
| V250117P00360000 | 2024-01-09 4:12PM EDT | 360.00 | 97.50 | 82.45 | 86.50 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00370000 | 2024-02-16 4:04PM EDT | 370.00 | 90.88 | 84.50 | 88.40 | 0.00 | - | 19 | 1 | 0.00% |
| V250117P00410000 | 2024-02-13 12:44PM EDT | 410.00 | 132.19 | 121.50 | 126.00 | 0.00 | - | 14 | 0 | 0.00% |
| V250117P00420000 | 2024-03-05 2:08PM EDT | 420.00 | 140.44 | 144.00 | 147.75 | 0.00 | - | - | 0 | 0.00% |
| V250117P00430000 | 2024-04-04 11:34AM EDT | 430.00 | 152.10 | 159.85 | 162.10 | 0.00 | - | 5 | 0 | 34.70% |
© 2024 Yahoo. All rights reserved.