Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
CallsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516C00135000 | 2024-03-19 11:57AM EDT | 135.00 | 157.20 | 140.00 | 145.00 | 0.00 | - | 1 | 1 | 58.67% |
| V250516C00180000 | 2024-04-04 1:17PM EDT | 180.00 | 108.40 | 98.00 | 102.00 | 0.00 | - | 2 | 6 | 46.65% |
| V250516C00200000 | 2024-04-11 10:34AM EDT | 200.00 | 85.59 | 80.00 | 83.45 | 0.00 | - | 1 | 2 | 40.25% |
| V250516C00210000 | 2024-04-16 2:13PM EDT | 210.00 | 77.00 | 72.55 | 76.50 | 0.00 | - | 1 | 3 | 40.06% |
| V250516C00220000 | 2024-04-16 11:41AM EDT | 220.00 | 68.25 | 64.95 | 66.30 | 0.00 | - | 3 | 8 | 35.57% |
| V250516C00230000 | 2024-04-30 10:29AM EDT | 230.00 | 57.50 | 56.95 | 57.95 | -15.40 | -21.12% | 3 | 7 | 33.27% |
| V250516C00240000 | 2024-04-01 11:55AM EDT | 240.00 | 55.90 | 49.50 | 50.15 | 0.00 | - | 1 | 18 | 31.36% |
| V250516C00250000 | 2024-04-24 1:23PM EDT | 250.00 | 47.54 | 42.40 | 42.90 | 0.00 | - | 60 | 69 | 29.74% |
| V250516C00260000 | 2024-04-26 10:03AM EDT | 260.00 | 41.00 | 35.70 | 36.10 | 0.00 | - | 1 | 30 | 28.21% |
| V250516C00270000 | 2024-04-30 11:00AM EDT | 270.00 | 29.56 | 29.50 | 30.10 | -1.11 | -3.62% | 2 | 52 | 27.04% |
| V250516C00280000 | 2024-04-24 9:45AM EDT | 280.00 | 30.03 | 24.00 | 24.40 | 0.00 | - | 4 | 58 | 25.70% |
| V250516C00290000 | 2024-04-29 11:29AM EDT | 290.00 | 20.53 | 19.20 | 19.65 | 0.00 | - | 1 | 35 | 24.76% |
| V250516C00300000 | 2024-04-26 3:01PM EDT | 300.00 | 17.35 | 14.90 | 15.50 | 0.00 | - | 10 | 54 | 23.87% |
| V250516C00310000 | 2024-04-15 9:43AM EDT | 310.00 | 14.89 | 11.60 | 12.05 | 0.00 | - | 2 | 33 | 23.14% |
| V250516C00320000 | 2024-03-22 1:47PM EDT | 320.00 | 15.59 | 8.70 | 10.15 | 0.00 | - | 9 | 25 | 23.51% |
| V250516C00330000 | 2024-04-30 12:54PM EDT | 330.00 | 6.70 | 6.60 | 7.00 | -1.65 | -19.76% | 1 | 12 | 22.02% |
| V250516C00340000 | 2024-02-07 2:41PM EDT | 340.00 | 8.80 | 8.65 | 9.25 | 0.00 | - | - | 9 | 26.62% |
| V250516C00350000 | 2024-04-03 2:27PM EDT | 350.00 | 5.45 | 3.65 | 4.00 | 0.00 | - | 6 | 11 | 21.44% |
| V250516C00360000 | 2024-04-23 3:17PM EDT | 360.00 | 3.30 | 2.70 | 2.98 | 0.00 | - | 7 | 16 | 21.20% |
| V250516C00370000 | 2024-04-03 2:34PM EDT | 370.00 | 3.20 | 1.99 | 2.26 | 0.00 | - | 3 | 7 | 21.13% |
| V250516C00380000 | 2024-04-29 10:50AM EDT | 380.00 | 1.54 | 1.38 | 1.84 | 0.00 | - | 1 | 1 | 21.42% |
| V250516C00390000 | 2024-03-14 11:09AM EDT | 390.00 | 3.10 | 1.67 | 2.70 | 0.00 | - | 1 | 4 | 24.68% |
| V250516C00400000 | 2024-04-29 11:29AM EDT | 400.00 | 1.14 | 0.34 | 1.41 | 0.00 | - | 1 | 7 | 22.55% |
| V250516C00410000 | 2024-03-27 10:35AM EDT | 410.00 | 1.28 | 0.33 | 1.44 | 0.00 | - | 1 | 25 | 23.74% |
| V250516C00430000 | 2024-04-08 9:51AM EDT | 430.00 | 0.65 | 0.00 | 0.89 | 0.00 | - | 1 | 4 | 23.70% |
PutsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516P00135000 | 2024-04-03 3:12PM EDT | 135.00 | 0.62 | 0.06 | 0.92 | 0.00 | - | 8 | 18 | 36.96% |
| V250516P00140000 | 2024-04-09 12:33PM EDT | 140.00 | 0.66 | 0.11 | 1.00 | 0.00 | - | - | 4 | 35.78% |
| V250516P00145000 | 2024-03-15 12:43PM EDT | 145.00 | 0.77 | 0.53 | 1.51 | 0.00 | - | 4 | 6 | 36.91% |
| V250516P00150000 | 2024-02-29 1:15PM EDT | 150.00 | 1.12 | 0.54 | 1.14 | 0.00 | - | 22 | 12 | 33.28% |
| V250516P00155000 | 2024-02-29 12:33PM EDT | 155.00 | 1.17 | 0.66 | 1.27 | 0.00 | - | 12 | 33 | 32.34% |
| V250516P00160000 | 2024-04-23 1:00PM EDT | 160.00 | 1.26 | 0.51 | 1.46 | 0.00 | - | 5 | 11 | 31.63% |
| V250516P00165000 | 2024-03-28 10:36AM EDT | 165.00 | 1.22 | 0.78 | 1.64 | 0.00 | - | 2 | 37 | 30.80% |
| V250516P00170000 | 2024-04-22 11:11AM EDT | 170.00 | 1.74 | 0.79 | 1.79 | 0.00 | - | 10 | 76 | 29.80% |
| V250516P00175000 | 2024-02-29 12:37PM EDT | 175.00 | 1.74 | 1.49 | 1.88 | 0.00 | - | - | 1 | 28.57% |
| V250516P00180000 | 2024-04-26 11:51AM EDT | 180.00 | 1.60 | 1.56 | 2.03 | 0.00 | - | 4 | 26 | 27.53% |
| V250516P00185000 | 2024-04-19 12:27PM EDT | 185.00 | 2.57 | 1.84 | 2.08 | 0.00 | - | 1 | 18 | 26.17% |
| V250516P00190000 | 2024-04-15 3:42PM EDT | 190.00 | 2.88 | 2.14 | 2.38 | 0.00 | - | - | 2 | 25.54% |
| V250516P00195000 | 2024-04-08 2:02PM EDT | 195.00 | 2.74 | 2.46 | 2.73 | 0.00 | - | 40 | 22 | 24.93% |
| V250516P00200000 | 2024-04-22 10:12AM EDT | 200.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 9 | 31 | 24.28% |
| V250516P00210000 | 2024-04-26 3:54PM EDT | 210.00 | 3.60 | 3.70 | 3.95 | 0.00 | - | 4 | 24 | 22.93% |
| V250516P00220000 | 2024-04-04 3:33PM EDT | 220.00 | 5.40 | 4.95 | 5.20 | 0.00 | - | 2 | 69 | 21.88% |
| V250516P00230000 | 2024-04-23 10:31AM EDT | 230.00 | 6.45 | 6.40 | 6.65 | 0.00 | - | 2 | 137 | 20.67% |
| V250516P00240000 | 2024-04-12 9:49AM EDT | 240.00 | 8.40 | 8.30 | 8.90 | 0.00 | - | 5 | 61 | 19.96% |
| V250516P00250000 | 2024-04-29 10:30AM EDT | 250.00 | 10.30 | 10.60 | 10.95 | 0.00 | - | 1 | 16 | 18.48% |
| V250516P00260000 | 2024-04-12 2:32PM EDT | 260.00 | 13.75 | 13.60 | 13.95 | 0.00 | - | 5 | 439 | 17.41% |
| V250516P00270000 | 2024-04-26 3:13PM EDT | 270.00 | 16.22 | 17.25 | 17.60 | 0.00 | - | 2 | 25 | 16.30% |
| V250516P00280000 | 2024-04-26 3:13PM EDT | 280.00 | 20.32 | 21.65 | 22.50 | 0.00 | - | 2 | 11 | 15.57% |
| V250516P00290000 | 2024-03-06 12:08PM EDT | 290.00 | 23.25 | 23.45 | 26.85 | 0.00 | - | 7 | 25 | 13.41% |
| V250516P00300000 | 2024-03-20 12:30PM EDT | 300.00 | 25.05 | 33.25 | 36.75 | 0.00 | - | 4 | 27 | 15.97% |
| V250516P00310000 | 2024-03-20 12:39PM EDT | 310.00 | 30.40 | 40.50 | 45.00 | 0.00 | - | 3 | 7 | 16.37% |
| V250516P00320000 | 2024-01-29 1:33PM EDT | 320.00 | 48.05 | 37.90 | 38.90 | 0.00 | - | - | 1 | 0.00% |
| V250516P00350000 | 2024-03-22 10:02AM EDT | 350.00 | 62.92 | 77.50 | 82.50 | 0.00 | - | 10 | 0 | 20.17% |
| V250516P00400000 | 2024-03-22 10:02AM EDT | 400.00 | 112.89 | 127.50 | 132.50 | 0.00 | - | 10 | 0 | 27.05% |
© 2024 Yahoo. All rights reserved.