Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250321C00200000 | 2024-04-22 1:52PM EDT | 200.00 | 83.55 | 75.00 | 79.20 | 0.00 | - | - | 1 | 41.09% |
| V250321C00220000 | 2024-05-01 1:58PM EDT | 220.00 | 60.45 | 59.30 | 62.45 | -1.80 | -2.89% | 2 | 5 | 36.71% |
| V250321C00230000 | 2024-05-01 2:33PM EDT | 230.00 | 53.80 | 51.45 | 53.75 | 0.00 | - | 5 | 39 | 33.80% |
| V250321C00240000 | 2024-05-02 10:52AM EDT | 240.00 | 43.45 | 42.45 | 44.40 | -2.75 | -5.95% | 1 | 39 | 29.98% |
| V250321C00250000 | 2024-05-01 1:58PM EDT | 250.00 | 38.85 | 35.60 | 38.30 | 0.00 | - | 1 | 46 | 29.53% |
| V250321C00260000 | 2024-04-30 10:46AM EDT | 260.00 | 32.70 | 28.15 | 31.40 | 0.00 | - | 3 | 5 | 27.73% |
| V250321C00265000 | 2024-05-02 3:53PM EDT | 265.00 | 27.00 | 26.65 | 29.50 | -9.35 | -25.72% | 3 | 13 | 28.22% |
| V250321C00270000 | 2024-05-02 10:26AM EDT | 270.00 | 24.45 | 23.60 | 26.15 | -1.18 | -4.60% | 4 | 18 | 27.11% |
| V250321C00275000 | 2024-04-29 3:07PM EDT | 275.00 | 23.75 | 20.55 | 22.25 | 0.00 | - | 1 | 53 | 25.33% |
| V250321C00280000 | 2024-05-01 3:36PM EDT | 280.00 | 19.60 | 18.60 | 21.35 | 0.00 | - | 1 | 104 | 26.39% |
| V250321C00285000 | 2024-05-02 10:17AM EDT | 285.00 | 16.65 | 16.15 | 18.85 | -2.10 | -11.20% | 6 | 79 | 25.72% |
| V250321C00290000 | 2024-04-24 9:38AM EDT | 290.00 | 14.60 | 14.20 | 16.90 | -7.39 | -33.61% | 1 | 199 | 25.46% |
| V250321C00295000 | 2024-05-02 10:01AM EDT | 295.00 | 12.75 | 12.30 | 13.80 | -2.55 | -16.67% | 1 | 5 | 23.86% |
| V250321C00300000 | 2024-05-02 10:16AM EDT | 300.00 | 10.95 | 9.05 | 12.70 | -1.25 | -10.25% | 2 | 66 | 24.18% |
| V250321C00305000 | 2024-05-01 12:20PM EDT | 305.00 | 10.60 | 9.20 | 10.05 | 0.00 | - | 5 | 162 | 22.65% |
| V250321C00310000 | 2024-05-02 11:06AM EDT | 310.00 | 8.10 | 7.85 | 8.60 | -0.65 | -7.43% | 4 | 280 | 22.27% |
| V250321C00315000 | 2024-05-01 10:34AM EDT | 315.00 | 6.85 | 6.65 | 7.50 | -0.80 | -10.46% | 3 | 7 | 22.14% |
| V250321C00320000 | 2024-04-25 3:55PM EDT | 320.00 | 8.33 | 5.50 | 7.15 | 0.00 | - | 2 | 7 | 22.84% |
| V250321C00330000 | 2024-04-30 12:53PM EDT | 330.00 | 4.95 | 3.90 | 4.75 | 0.00 | - | 1 | 0 | 21.60% |
| V250321C00335000 | 2024-04-11 11:47AM EDT | 335.00 | 5.55 | 3.35 | 3.60 | 0.00 | - | - | 1 | 20.69% |
| V250321C00345000 | 2024-04-17 12:16PM EDT | 345.00 | 3.80 | 2.35 | 2.55 | 0.00 | - | 5 | 9 | 20.44% |
| V250321C00350000 | 2024-05-02 12:18PM EDT | 350.00 | 2.05 | 1.94 | 2.15 | -0.28 | -12.02% | 25 | 142 | 20.36% |
| V250321C00355000 | 2024-04-18 3:54PM EDT | 355.00 | 2.52 | 1.63 | 2.40 | 0.00 | - | 11 | 17 | 21.71% |
| V250321C00410000 | 2024-04-19 1:58PM EDT | 410.00 | 0.58 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 23.38% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250321P00140000 | 2024-04-08 1:01PM EDT | 140.00 | 0.32 | 0.00 | 0.81 | 0.00 | - | - | 10 | 36.91% |
| V250321P00190000 | 2024-05-02 12:49PM EDT | 190.00 | 1.73 | 1.27 | 2.01 | +0.08 | +4.85% | 2 | 16 | 25.97% |
| V250321P00200000 | 2024-04-30 10:56AM EDT | 200.00 | 2.30 | 2.23 | 2.46 | 0.00 | - | 7 | 62 | 24.08% |
| V250321P00210000 | 2024-05-01 9:38AM EDT | 210.00 | 3.30 | 3.00 | 3.20 | +0.15 | +4.76% | 1 | 9 | 22.61% |
| V250321P00220000 | 2024-05-02 2:13PM EDT | 220.00 | 4.05 | 3.70 | 4.30 | +0.18 | +4.65% | 57 | 163 | 21.43% |
| V250321P00230000 | 2024-04-30 3:59PM EDT | 230.00 | 5.65 | 5.45 | 6.20 | 0.00 | - | 3 | 53 | 20.94% |
| V250321P00240000 | 2024-05-02 1:07PM EDT | 240.00 | 7.30 | 7.30 | 8.25 | +0.55 | +8.15% | 36 | 28 | 19.91% |
| V250321P00250000 | 2024-05-02 11:05AM EDT | 250.00 | 9.90 | 9.50 | 10.45 | 0.00 | - | 15 | 497 | 18.43% |
| V250321P00260000 | 2024-05-02 11:16AM EDT | 260.00 | 12.95 | 10.80 | 13.90 | -0.25 | -1.89% | 9 | 15 | 17.62% |
| V250321P00265000 | 2024-05-02 11:56AM EDT | 265.00 | 14.85 | 12.90 | 15.30 | -0.05 | -0.34% | 6 | 10 | 16.59% |
| V250321P00270000 | 2024-04-26 1:56PM EDT | 270.00 | 14.55 | 15.75 | 18.10 | 0.00 | - | 21 | 21 | 16.74% |
| V250321P00275000 | 2024-05-02 11:05AM EDT | 275.00 | 19.30 | 18.80 | 21.20 | +2.70 | +16.27% | 7 | 13 | 16.95% |
| V250321P00280000 | 2024-05-02 11:05AM EDT | 280.00 | 21.85 | 21.15 | 23.70 | +2.79 | +14.64% | 3 | 58 | 16.34% |
| V250321P00285000 | 2024-04-23 12:00PM EDT | 285.00 | 22.17 | 22.55 | 26.05 | 0.00 | - | - | 3 | 15.31% |
| V250321P00305000 | 2024-04-24 11:35AM EDT | 305.00 | 32.45 | 36.70 | 40.20 | 0.00 | - | - | 10 | 13.45% |
© 2024 Yahoo. All rights reserved.