Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260618C00135000 | 2024-06-14 1:18PM EDT | 135.00 | 146.50 | 139.00 | 144.00 | 0.00 | - | - | 1 | 51.61% |
| V260618C00180000 | 2024-06-04 11:18AM EDT | 180.00 | 108.78 | 100.50 | 105.00 | 0.00 | - | 5 | 0 | 41.19% |
| V260618C00190000 | 2024-06-04 11:18AM EDT | 190.00 | 100.31 | 92.00 | 96.45 | 0.00 | - | 5 | 0 | 39.01% |
| V260618C00220000 | 2024-06-12 9:34AM EDT | 220.00 | 82.00 | 69.40 | 73.30 | 0.00 | - | 10 | 11 | 34.35% |
| V260618C00240000 | 2024-06-13 11:17AM EDT | 240.00 | 59.00 | 55.50 | 60.00 | 0.00 | - | 1 | 1 | 32.28% |
| V260618C00250000 | 2024-05-21 10:23AM EDT | 250.00 | 61.74 | 56.50 | 61.50 | 0.00 | - | - | 1 | 36.83% |
| V260618C00255000 | 2024-06-21 11:06AM EDT | 255.00 | 55.50 | 47.05 | 49.55 | 0.00 | - | 1 | 1 | 29.94% |
| V260618C00260000 | 2024-06-17 11:34AM EDT | 260.00 | 48.80 | 44.35 | 46.85 | 0.00 | - | 1 | 11 | 29.63% |
| V260618C00270000 | 2024-06-17 2:31PM EDT | 270.00 | 42.40 | 38.70 | 41.25 | 0.00 | - | 1 | 6 | 28.70% |
| V260618C00275000 | 2024-06-24 12:28PM EDT | 275.00 | 45.54 | 36.05 | 38.85 | 0.00 | - | 1 | 7 | 28.43% |
| V260618C00285000 | 2024-06-27 11:38AM EDT | 285.00 | 33.45 | 30.25 | 33.45 | -2.16 | -6.07% | 1 | 2 | 27.31% |
| V260618C00290000 | 2024-06-27 11:38AM EDT | 290.00 | 31.06 | 28.40 | 31.30 | -6.44 | -17.17% | 1 | 1 | 27.04% |
| V260618C00300000 | 2024-06-27 9:58AM EDT | 300.00 | 27.14 | 23.20 | 27.70 | -1.86 | -6.41% | 3 | 2 | 26.80% |
| V260618C00330000 | 2024-06-05 2:51PM EDT | 330.00 | 19.85 | 13.55 | 18.00 | 0.00 | - | 1 | 1 | 25.54% |
| V260618C00335000 | 2024-05-22 11:11AM EDT | 335.00 | 20.57 | 14.50 | 19.50 | 0.00 | - | - | 1 | 27.42% |
| V260618C00340000 | 2024-06-11 11:10AM EDT | 340.00 | 16.20 | 11.00 | 15.15 | 0.00 | - | - | 1 | 24.95% |
| V260618C00350000 | 2024-06-03 11:22AM EDT | 350.00 | 13.00 | 9.00 | 12.80 | 0.00 | - | 1 | 1 | 24.52% |
| V260618C00360000 | 2024-06-25 2:34PM EDT | 360.00 | 11.38 | 7.25 | 11.15 | 0.00 | - | 1 | 1 | 24.46% |
| V260618C00390000 | 2024-05-29 1:25PM EDT | 390.00 | 6.35 | 3.20 | 7.20 | 0.00 | - | - | 1 | 24.19% |
| V260618C00410000 | 2024-06-20 3:57PM EDT | 410.00 | 5.36 | 1.49 | 5.50 | 0.00 | - | 8 | 15 | 24.23% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260618P00135000 | 2024-06-18 3:25PM EDT | 135.00 | 0.71 | 0.00 | 5.00 | 0.00 | - | 10 | 17 | 38.51% |
| V260618P00140000 | 2024-06-20 9:30AM EDT | 140.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 36.80% |
| V260618P00170000 | 2024-06-17 2:15PM EDT | 170.00 | 2.42 | 1.03 | 4.15 | 0.00 | - | - | 3 | 26.18% |
| V260618P00175000 | 2024-06-12 9:30AM EDT | 175.00 | 2.80 | 1.20 | 4.50 | 0.00 | - | 3 | 5 | 25.45% |
| V260618P00180000 | 2024-06-10 12:25PM EDT | 180.00 | 3.27 | 1.77 | 3.50 | 0.00 | - | 1 | 8 | 22.43% |
| V260618P00190000 | 2024-05-23 11:46AM EDT | 190.00 | 4.75 | 1.11 | 5.95 | 0.00 | - | - | 10 | 23.63% |
| V260618P00235000 | 2024-06-13 11:17AM EDT | 235.00 | 10.05 | 10.00 | 14.30 | 0.00 | - | 2 | 3 | 19.45% |
| V260618P00240000 | 2024-06-26 2:37PM EDT | 240.00 | 11.70 | 12.35 | 15.95 | 0.00 | - | 2 | 5 | 19.23% |
| V260618P00250000 | 2024-06-21 11:12AM EDT | 250.00 | 16.20 | 15.20 | 17.75 | +2.20 | +15.71% | 1 | 1 | 17.44% |
| V260618P00255000 | 2024-05-24 2:15PM EDT | 255.00 | 16.90 | 13.00 | 16.80 | 0.00 | - | 150 | 150 | 15.16% |
| V260618P00260000 | 2024-06-07 10:40AM EDT | 260.00 | 16.98 | 17.60 | 22.35 | 0.00 | - | 1 | 1 | 17.33% |
| V260618P00265000 | 2024-06-25 11:46AM EDT | 265.00 | 18.75 | 20.95 | 23.85 | 0.00 | - | 1 | 14 | 16.58% |
| V260618P00270000 | 2024-06-27 3:54PM EDT | 270.00 | 23.85 | 21.60 | 26.35 | +2.89 | +13.79% | 66 | 47 | 16.40% |
| V260618P00275000 | 2024-06-27 3:54PM EDT | 275.00 | 26.10 | 24.55 | 28.30 | +5.10 | +24.29% | 20 | 1 | 15.76% |
© 2024 Yahoo. All rights reserved.