Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620C00180000 | 2024-01-03 11:15AM EDT | 180.00 | 89.20 | 106.95 | 110.45 | 0.00 | - | - | 0 | 58.65% |
| V250620C00190000 | 2024-04-25 11:25AM EDT | 190.00 | 94.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V250620C00195000 | 2024-03-25 10:41AM EDT | 195.00 | 99.00 | 93.20 | 96.90 | 0.00 | - | 1 | 2 | 52.90% |
| V250620C00200000 | 2024-03-07 3:02PM EDT | 200.00 | 91.15 | 88.55 | 92.50 | 0.00 | - | - | 1 | 51.05% |
| V250620C00205000 | 2024-04-04 2:18PM EDT | 205.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V250620C00210000 | 2024-04-16 2:59PM EDT | 210.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620C00215000 | 2024-04-25 12:05PM EDT | 215.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V250620C00220000 | 2024-04-09 10:09AM EDT | 220.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620C00225000 | 2024-03-25 2:34PM EDT | 225.00 | 73.79 | 65.20 | 68.65 | 0.00 | - | 8 | 8 | 42.77% |
| V250620C00230000 | 2024-04-16 3:34PM EDT | 230.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620C00235000 | 2024-01-11 11:12AM EDT | 235.00 | 52.31 | 61.00 | 64.75 | 0.00 | - | 1 | 0 | 44.28% |
| V250620C00240000 | 2024-04-25 12:17PM EDT | 240.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V250620C00245000 | 2024-02-22 11:26AM EDT | 245.00 | 59.10 | 57.80 | 61.10 | 0.00 | - | 1 | 1 | 45.55% |
| V250620C00250000 | 2024-03-25 3:22PM EDT | 250.00 | 54.70 | 46.05 | 49.50 | 0.00 | - | 2 | 16 | 36.81% |
| V250620C00255000 | 2024-04-12 1:11PM EDT | 255.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V250620C00260000 | 2024-04-29 10:42AM EDT | 260.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620C00265000 | 2024-05-01 10:50AM EDT | 265.00 | 34.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620C00270000 | 2024-04-30 3:17PM EDT | 270.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| V250620C00275000 | 2024-04-30 10:15AM EDT | 275.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| V250620C00280000 | 2024-04-25 12:16PM EDT | 280.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| V250620C00285000 | 2024-04-25 11:38AM EDT | 285.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| V250620C00290000 | 2024-04-29 10:39AM EDT | 290.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250620C00295000 | 2024-04-26 11:55AM EDT | 295.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| V250620C00300000 | 2024-05-01 11:50AM EDT | 300.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| V250620C00305000 | 2024-04-23 1:58PM EDT | 305.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250620C00310000 | 2024-04-23 2:35PM EDT | 310.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250620C00315000 | 2024-04-30 9:30AM EDT | 315.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| V250620C00320000 | 2024-04-11 11:35AM EDT | 320.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| V250620C00325000 | 2024-04-25 9:45AM EDT | 325.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| V250620C00330000 | 2024-04-03 12:01PM EDT | 330.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| V250620C00335000 | 2024-04-23 3:12PM EDT | 335.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250620C00340000 | 2024-05-01 9:58AM EDT | 340.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620C00345000 | 2024-04-29 2:58PM EDT | 345.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620C00350000 | 2024-03-04 11:00AM EDT | 350.00 | 8.60 | 5.15 | 6.60 | 0.00 | - | 14 | 355 | 24.97% |
| V250620C00355000 | 2024-03-25 9:32AM EDT | 355.00 | 7.59 | 4.10 | 8.50 | 0.00 | - | 2 | 3 | 28.16% |
| V250620C00360000 | 2024-04-11 2:13PM EDT | 360.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| V250620C00365000 | 2024-04-30 2:07PM EDT | 365.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620C00370000 | 2024-03-04 12:52PM EDT | 370.00 | 4.65 | 3.60 | 4.00 | 0.00 | - | 2 | 2 | 24.20% |
| V250620C00375000 | 2024-02-13 2:35PM EDT | 375.00 | 4.15 | 4.90 | 5.30 | 0.00 | - | 5 | 21 | 26.94% |
| V250620C00380000 | 2024-04-30 1:36PM EDT | 380.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V250620C00390000 | 2024-04-05 3:52PM EDT | 390.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620C00400000 | 2024-02-16 11:49AM EDT | 400.00 | 2.51 | 2.25 | 2.74 | 0.00 | - | 8 | 8 | 25.59% |
| V250620C00410000 | 2024-04-17 9:57AM EDT | 410.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620C00420000 | 2024-03-25 2:56PM EDT | 420.00 | 1.36 | 0.28 | 1.76 | 0.00 | - | 1 | 4 | 25.34% |
| V250620C00430000 | 2024-04-10 12:05PM EDT | 430.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620P00130000 | 2024-04-03 3:09PM EDT | 130.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| V250620P00135000 | 2024-03-20 3:55PM EDT | 135.00 | 0.66 | 0.35 | 1.40 | 0.00 | - | - | 5 | 37.83% |
| V250620P00140000 | 2024-03-26 1:04PM EDT | 140.00 | 0.68 | 0.00 | 1.39 | 0.00 | - | 2 | 2 | 36.01% |
| V250620P00145000 | 2024-02-29 11:11AM EDT | 145.00 | 1.30 | 0.75 | 1.12 | 0.00 | - | - | 1 | 32.90% |
| V250620P00150000 | 2024-03-15 12:52PM EDT | 150.00 | 1.05 | 0.68 | 1.78 | 0.00 | - | 2 | 353 | 34.38% |
| V250620P00155000 | 2024-03-05 1:15PM EDT | 155.00 | 1.32 | 1.10 | 1.58 | 0.00 | - | 38 | 67 | 31.89% |
| V250620P00160000 | 2024-04-18 12:14PM EDT | 160.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V250620P00170000 | 2024-02-28 1:43PM EDT | 170.00 | 1.80 | 1.43 | 1.85 | 0.00 | - | 1 | 8 | 28.24% |
| V250620P00180000 | 2024-04-15 3:42PM EDT | 180.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V250620P00190000 | 2024-04-29 9:30AM EDT | 190.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620P00195000 | 2024-02-29 12:06PM EDT | 195.00 | 3.43 | 2.73 | 3.05 | 0.00 | - | 2 | 1 | 24.01% |
| V250620P00200000 | 2024-04-24 9:38AM EDT | 200.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V250620P00205000 | 2024-04-16 1:58PM EDT | 205.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V250620P00210000 | 2024-04-23 2:46PM EDT | 210.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620P00215000 | 2024-04-29 12:47PM EDT | 215.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250620P00220000 | 2024-04-30 2:09PM EDT | 220.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250620P00225000 | 2024-03-22 9:50AM EDT | 225.00 | 5.30 | 6.55 | 7.50 | 0.00 | - | 3 | 30 | 21.73% |
| V250620P00230000 | 2024-04-22 2:54PM EDT | 230.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250620P00235000 | 2024-04-12 9:50AM EDT | 235.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| V250620P00240000 | 2024-04-25 11:18AM EDT | 240.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250620P00245000 | 2024-05-01 10:50AM EDT | 245.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250620P00250000 | 2024-05-01 10:50AM EDT | 250.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250620P00255000 | 2024-04-24 9:30AM EDT | 255.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| V250620P00260000 | 2024-04-30 9:56AM EDT | 260.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| V250620P00265000 | 2024-05-01 3:35PM EDT | 265.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| V250620P00270000 | 2024-03-04 4:44PM EDT | 270.00 | 16.00 | 14.80 | 16.85 | 0.00 | - | 102 | 180 | 13.57% |
| V250620P00275000 | 2024-03-25 9:33AM EDT | 275.00 | 17.50 | 13.55 | 18.85 | 0.00 | - | 1 | 7 | 12.76% |
| V250620P00280000 | 2024-04-26 2:37PM EDT | 280.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| V250620P00285000 | 2024-04-17 1:19PM EDT | 285.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| V250620P00290000 | 2024-03-12 10:22AM EDT | 290.00 | 23.55 | 26.55 | 28.15 | 0.00 | - | 2 | 3 | 11.83% |
| V250620P00295000 | 2024-03-12 3:21PM EDT | 295.00 | 25.00 | 26.60 | 29.95 | 0.00 | - | 10 | 24 | 9.23% |
| V250620P00300000 | 2024-05-01 9:50AM EDT | 300.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620P00310000 | 2024-01-09 4:43PM EDT | 310.00 | 48.60 | 37.50 | 40.60 | 0.00 | - | - | 1 | 0.00% |
| V250620P00315000 | 2024-01-30 3:47PM EDT | 315.00 | 40.10 | 35.05 | 39.95 | 0.00 | - | 2 | 2 | 0.00% |
| V250620P00320000 | 2024-02-02 2:03PM EDT | 320.00 | 45.10 | 39.85 | 42.00 | 0.00 | - | 2 | 29 | 0.00% |
| V250620P00325000 | 2024-01-30 2:44PM EDT | 325.00 | 48.55 | 42.50 | 46.95 | 0.00 | - | - | 1 | 0.00% |
| V250620P00345000 | 2024-01-29 2:28PM EDT | 345.00 | 72.75 | 57.20 | 61.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.