Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260116C00115000 | 2024-03-22 1:31PM EDT | 115.00 | 177.83 | 160.00 | 165.00 | 0.00 | - | 1 | 20 | 58.87% |
| V260116C00120000 | 2024-04-17 9:30AM EDT | 120.00 | 162.60 | 154.50 | 159.50 | 0.00 | - | 2 | 3 | 55.34% |
| V260116C00125000 | 2024-04-04 3:25PM EDT | 125.00 | 158.89 | 150.00 | 155.00 | 0.00 | - | 1 | 11 | 54.00% |
| V260116C00130000 | 2024-01-05 12:45PM EDT | 130.00 | 136.93 | 153.15 | 157.75 | 0.00 | - | 7 | 7 | 65.48% |
| V260116C00135000 | 2024-01-18 4:12PM EDT | 135.00 | 142.75 | 151.00 | 155.50 | 0.00 | - | 1 | 35 | 67.09% |
| V260116C00140000 | 2024-03-25 10:01AM EDT | 140.00 | 150.75 | 145.50 | 149.95 | 0.00 | - | 2 | 50 | 63.64% |
| V260116C00150000 | 2024-03-05 4:30PM EDT | 150.00 | 139.10 | 132.50 | 137.00 | 0.00 | - | 2 | 37 | 54.47% |
| V260116C00155000 | 2024-02-05 1:46PM EDT | 155.00 | 132.28 | 136.00 | 141.00 | 0.00 | - | 1 | 7 | 63.71% |
| V260116C00160000 | 2024-01-30 11:56AM EDT | 160.00 | 129.50 | 134.50 | 139.00 | 0.00 | - | 1 | 11 | 65.15% |
| V260116C00165000 | 2024-01-31 12:59PM EDT | 165.00 | 121.95 | 129.15 | 133.85 | 0.00 | - | 5 | 10 | 62.30% |
| V260116C00170000 | 2024-04-24 1:25PM EDT | 170.00 | 113.21 | 111.00 | 115.50 | -6.87 | -5.72% | 1 | 95 | 46.82% |
| V260116C00175000 | 2024-04-30 12:12PM EDT | 175.00 | 109.89 | 106.50 | 111.45 | -5.86 | -5.06% | 1 | 84 | 45.94% |
| V260116C00180000 | 2024-04-11 12:39PM EDT | 180.00 | 110.38 | 103.10 | 107.00 | 0.00 | - | 1 | 9 | 44.57% |
| V260116C00185000 | 2023-09-27 11:56AM EDT | 185.00 | 71.20 | 69.05 | 72.80 | 0.00 | - | 3 | 3 | 0.00% |
| V260116C00190000 | 2024-01-19 4:17PM EDT | 190.00 | 96.80 | 103.50 | 107.95 | 0.00 | - | 1 | 3 | 52.13% |
| V260116C00195000 | 2024-04-15 3:45PM EDT | 195.00 | 94.52 | 91.15 | 94.90 | 0.00 | - | 1 | 9 | 41.81% |
| V260116C00200000 | 2024-04-30 9:52AM EDT | 200.00 | 89.00 | 86.00 | 89.95 | -6.15 | -6.46% | 1 | 60 | 39.94% |
| V260116C00210000 | 2024-04-29 12:58PM EDT | 210.00 | 83.50 | 78.75 | 82.15 | 0.00 | - | 1 | 27 | 38.26% |
| V260116C00220000 | 2024-04-30 3:58PM EDT | 220.00 | 72.00 | 70.55 | 73.90 | -6.00 | -7.69% | 50 | 91 | 36.07% |
| V260116C00230000 | 2024-04-25 10:54AM EDT | 230.00 | 68.15 | 64.35 | 66.90 | 0.00 | - | 1 | 137 | 34.86% |
| V260116C00240000 | 2024-04-26 12:58PM EDT | 240.00 | 63.44 | 57.30 | 59.80 | 0.00 | - | 1 | 130 | 33.39% |
| V260116C00250000 | 2024-04-30 3:53PM EDT | 250.00 | 52.60 | 51.20 | 53.20 | -2.40 | -4.36% | 4 | 279 | 32.14% |
| V260116C00260000 | 2024-04-26 2:59PM EDT | 260.00 | 50.00 | 43.70 | 46.80 | 0.00 | - | 3 | 123 | 30.84% |
| V260116C00265000 | 2024-04-26 1:41PM EDT | 265.00 | 46.69 | 41.25 | 44.40 | 0.00 | - | 1 | 225 | 30.71% |
| V260116C00270000 | 2024-04-30 10:14AM EDT | 270.00 | 40.80 | 38.65 | 40.90 | -0.93 | -2.23% | 1 | 215 | 29.71% |
| V260116C00275000 | 2024-04-29 1:17PM EDT | 275.00 | 39.42 | 36.30 | 38.70 | 0.00 | - | 5 | 115 | 29.60% |
| V260116C00280000 | 2024-04-25 11:42AM EDT | 280.00 | 38.85 | 33.75 | 36.85 | 0.00 | - | 4 | 345 | 29.67% |
| V260116C00285000 | 2024-04-29 10:24AM EDT | 285.00 | 34.94 | 31.40 | 32.60 | 0.00 | - | 1 | 119 | 27.97% |
| V260116C00290000 | 2024-04-30 11:27AM EDT | 290.00 | 30.40 | 29.25 | 30.70 | -2.06 | -6.35% | 1 | 189 | 27.89% |
| V260116C00295000 | 2024-04-29 10:14AM EDT | 295.00 | 30.40 | 26.40 | 28.55 | 0.00 | - | 9 | 80 | 27.56% |
| V260116C00300000 | 2024-04-29 11:30AM EDT | 300.00 | 27.32 | 24.30 | 26.10 | 0.00 | - | 26 | 148 | 26.96% |
| V260116C00305000 | 2024-04-29 9:35AM EDT | 305.00 | 25.55 | 22.40 | 24.55 | 0.00 | - | 1 | 35 | 26.94% |
| V260116C00310000 | 2024-04-25 2:32PM EDT | 310.00 | 25.25 | 20.70 | 23.50 | 0.00 | - | 4 | 67 | 27.22% |
| V260116C00315000 | 2024-04-19 1:33PM EDT | 315.00 | 20.65 | 19.00 | 20.15 | 0.00 | - | 4 | 39 | 25.75% |
| V260116C00320000 | 2024-04-24 11:06AM EDT | 320.00 | 21.60 | 17.70 | 20.45 | 0.00 | - | 2 | 52 | 26.93% |
| V260116C00325000 | 2024-04-25 12:36PM EDT | 325.00 | 19.72 | 15.40 | 18.80 | 0.00 | - | 4 | 60 | 26.60% |
| V260116C00330000 | 2024-04-30 9:56AM EDT | 330.00 | 15.00 | 15.00 | 16.25 | -2.50 | -14.29% | 1 | 252 | 25.50% |
| V260116C00335000 | 2024-04-25 12:36PM EDT | 335.00 | 16.58 | 12.45 | 15.05 | 0.00 | - | 4 | 41 | 25.39% |
| V260116C00340000 | 2024-04-17 9:30AM EDT | 340.00 | 14.15 | 11.70 | 13.75 | 0.00 | - | 2 | 75 | 25.13% |
| V260116C00345000 | 2024-04-30 9:38AM EDT | 345.00 | 11.85 | 11.05 | 12.75 | -0.85 | -6.69% | 2 | 111 | 25.06% |
| V260116C00350000 | 2024-04-29 9:30AM EDT | 350.00 | 12.60 | 9.05 | 11.70 | 0.00 | - | 1 | 53 | 24.89% |
| V260116C00355000 | 2024-04-29 2:03PM EDT | 355.00 | 10.10 | 8.35 | 11.65 | 0.00 | - | 1 | 170 | 25.56% |
| V260116C00360000 | 2024-04-29 12:21PM EDT | 360.00 | 9.35 | 8.20 | 10.00 | 0.00 | - | 1 | 91 | 24.74% |
| V260116C00365000 | 2024-04-03 12:38PM EDT | 365.00 | 9.80 | 6.50 | 10.00 | 0.00 | - | 1 | 142 | 25.41% |
| V260116C00370000 | 2024-03-21 12:50PM EDT | 370.00 | 12.53 | 6.55 | 8.10 | 0.00 | - | 5 | 22 | 24.18% |
| V260116C00380000 | 2024-04-30 2:05PM EDT | 380.00 | 6.10 | 5.40 | 6.40 | -1.32 | -17.79% | 1 | 32 | 23.54% |
| V260116C00390000 | 2024-04-26 11:08AM EDT | 390.00 | 5.83 | 4.35 | 5.30 | 0.00 | - | 1 | 139 | 23.33% |
| V260116C00400000 | 2024-04-29 11:33AM EDT | 400.00 | 4.30 | 3.50 | 4.45 | 0.00 | - | 10 | 64 | 23.25% |
| V260116C00410000 | 2024-04-19 10:03AM EDT | 410.00 | 3.75 | 2.85 | 3.70 | 0.00 | - | 1 | 69 | 23.12% |
| V260116C00420000 | 2024-04-30 3:25PM EDT | 420.00 | 2.80 | 2.28 | 3.15 | -0.18 | -6.04% | 2 | 23 | 23.15% |
| V260116C00430000 | 2024-04-29 11:00AM EDT | 430.00 | 2.42 | 1.95 | 2.41 | 0.00 | - | 2 | 12 | 22.64% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260116P00115000 | 2024-04-04 1:30PM EDT | 115.00 | 0.85 | 0.35 | 1.76 | 0.00 | - | 25 | 313 | 38.97% |
| V260116P00120000 | 2024-04-03 3:04PM EDT | 120.00 | 1.04 | 0.41 | 1.90 | 0.00 | - | 2 | 69 | 37.82% |
| V260116P00125000 | 2024-04-26 2:17PM EDT | 125.00 | 1.25 | 0.28 | 1.25 | 0.00 | - | 1 | 42 | 33.25% |
| V260116P00130000 | 2024-01-22 11:50AM EDT | 130.00 | 1.71 | 0.73 | 2.37 | 0.00 | - | 1 | 16 | 36.18% |
| V260116P00135000 | 2024-01-26 3:06PM EDT | 135.00 | 1.74 | 0.73 | 2.46 | 0.00 | - | 1 | 66 | 34.84% |
| V260116P00140000 | 2024-04-24 1:33PM EDT | 140.00 | 1.55 | 0.72 | 2.57 | 0.00 | - | 10 | 30 | 33.59% |
| V260116P00145000 | 2024-04-03 9:30AM EDT | 145.00 | 1.70 | 0.87 | 2.77 | 0.00 | - | 10 | 21 | 32.62% |
| V260116P00150000 | 2024-03-27 2:16PM EDT | 150.00 | 1.94 | 1.53 | 3.05 | 0.00 | - | 11 | 39 | 31.85% |
| V260116P00155000 | 2024-04-22 2:39PM EDT | 155.00 | 2.29 | 1.79 | 3.25 | 0.00 | - | 2 | 12 | 30.84% |
| V260116P00160000 | 2024-04-22 2:55PM EDT | 160.00 | 2.55 | 2.03 | 3.55 | 0.00 | - | 9 | 33 | 30.06% |
| V260116P00165000 | 2024-02-26 4:58PM EDT | 165.00 | 2.87 | 1.25 | 2.94 | 0.00 | - | 1 | 16 | 27.24% |
| V260116P00170000 | 2024-04-18 12:25PM EDT | 170.00 | 3.25 | 2.72 | 3.50 | 0.00 | - | 1 | 131 | 27.09% |
| V260116P00175000 | 2024-04-26 2:13PM EDT | 175.00 | 3.40 | 3.00 | 3.85 | +0.05 | +1.49% | 1 | 125 | 26.41% |
| V260116P00180000 | 2024-04-25 1:40PM EDT | 180.00 | 3.75 | 3.40 | 4.20 | 0.00 | - | 4 | 23 | 25.68% |
| V260116P00185000 | 2024-03-01 12:22PM EDT | 185.00 | 4.30 | 3.40 | 4.00 | 0.00 | - | 1 | 20 | 23.98% |
| V260116P00190000 | 2024-04-29 10:55AM EDT | 190.00 | 4.45 | 4.20 | 5.10 | 0.00 | - | 2 | 14 | 24.43% |
| V260116P00195000 | 2024-04-19 11:44AM EDT | 195.00 | 5.41 | 4.65 | 5.60 | 0.00 | - | 6 | 15 | 23.80% |
| V260116P00200000 | 2024-04-29 10:25AM EDT | 200.00 | 5.50 | 5.25 | 6.20 | 0.00 | - | 2 | 88 | 23.25% |
| V260116P00210000 | 2024-04-23 3:35PM EDT | 210.00 | 6.65 | 6.60 | 7.55 | 0.00 | - | 1 | 149 | 22.14% |
| V260116P00220000 | 2024-04-23 2:46PM EDT | 220.00 | 8.02 | 8.35 | 9.75 | 0.00 | - | 2 | 264 | 21.67% |
| V260116P00230000 | 2024-04-24 11:58AM EDT | 230.00 | 9.71 | 10.35 | 12.70 | 0.00 | - | 3 | 715 | 21.49% |
| V260116P00240000 | 2024-04-29 1:31PM EDT | 240.00 | 12.40 | 12.65 | 13.90 | 0.00 | - | 12 | 1,024 | 19.42% |
| V260116P00250000 | 2024-04-29 2:32PM EDT | 250.00 | 15.25 | 14.75 | 17.65 | 0.00 | - | 10 | 356 | 19.17% |
| V260116P00260000 | 2024-04-30 9:33AM EDT | 260.00 | 18.43 | 18.60 | 19.95 | +1.15 | +6.66% | 1 | 116 | 17.43% |
| V260116P00265000 | 2024-04-29 10:18AM EDT | 265.00 | 19.55 | 20.50 | 22.00 | 0.00 | - | 5 | 108 | 17.09% |
| V260116P00270000 | 2024-04-30 9:33AM EDT | 270.00 | 22.08 | 22.35 | 23.65 | +0.23 | +1.05% | 1 | 136 | 16.35% |
| V260116P00275000 | 2024-04-25 9:40AM EDT | 275.00 | 24.32 | 24.40 | 25.80 | 0.00 | - | 1 | 102 | 15.85% |
| V260116P00280000 | 2024-04-15 2:16PM EDT | 280.00 | 27.06 | 26.75 | 28.05 | 0.00 | - | 1 | 172 | 15.31% |
| V260116P00285000 | 2024-04-16 10:59AM EDT | 285.00 | 29.09 | 29.25 | 31.60 | 0.00 | - | 1 | 23 | 15.57% |
| V260116P00290000 | 2024-04-29 3:41PM EDT | 290.00 | 31.10 | 31.80 | 34.35 | 0.00 | - | 50 | 232 | 15.14% |
| V260116P00295000 | 2024-04-25 12:06PM EDT | 295.00 | 32.50 | 34.20 | 36.00 | 0.00 | - | 4 | 518 | 13.70% |
| V260116P00300000 | 2024-04-29 3:41PM EDT | 300.00 | 36.75 | 37.45 | 40.35 | 0.00 | - | 100 | 49 | 14.22% |
| V260116P00305000 | 2024-02-23 4:01PM EDT | 305.00 | 33.52 | 31.70 | 35.75 | 0.00 | - | 30 | 22 | 0.00% |
| V260116P00310000 | 2024-03-21 10:46AM EDT | 310.00 | 32.95 | 43.65 | 48.00 | 0.00 | - | 2 | 3 | 14.08% |
| V260116P00320000 | 2024-04-24 2:07PM EDT | 320.00 | 47.00 | 51.95 | 54.35 | 0.00 | - | 2 | 19 | 11.92% |
| V260116P00330000 | 2024-01-12 10:30AM EDT | 330.00 | 65.46 | 53.10 | 56.55 | 0.00 | - | 1 | 8 | 0.00% |
| V260116P00340000 | 2024-02-28 2:36PM EDT | 340.00 | 55.55 | 59.75 | 63.40 | 0.00 | - | 1 | 6 | 0.00% |
| V260116P00350000 | 2024-02-23 10:40AM EDT | 350.00 | 64.95 | 64.50 | 69.00 | 0.00 | - | 1 | 2 | 0.00% |
| V260116P00360000 | 2023-09-18 1:03PM EDT | 360.00 | 114.85 | 120.00 | 125.00 | 0.00 | - | - | 0 | 43.53% |
| V260116P00365000 | 2024-02-28 2:36PM EDT | 365.00 | 79.95 | 84.45 | 87.55 | 0.00 | - | 2 | 7 | 0.00% |
| V260116P00380000 | 2023-12-01 2:56PM EDT | 380.00 | 124.00 | 117.05 | 121.50 | 0.00 | - | 20 | 0 | 27.47% |
© 2024 Yahoo. All rights reserved.