V - Visa Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V230609C00175000 | 2023-06-02 10:51AM EDT | 175.00 | 53.05 | 49.70 | 50.95 | 0.00 | - | 1 | 1 | 115.63% |
| V230609C00192500 | 2023-06-02 9:42AM EDT | 192.50 | 37.28 | 32.30 | 33.45 | 0.00 | - | 10 | 11 | 83.01% |
| V230609C00195000 | 2023-06-01 3:47PM EDT | 195.00 | 31.50 | 29.65 | 30.95 | 0.00 | - | - | 2 | 65.23% |
| V230609C00197500 | 2023-06-05 1:12PM EDT | 197.50 | 30.38 | 27.45 | 28.40 | 0.00 | - | 1 | 1 | 75.78% |
| V230609C00200000 | 2023-06-07 10:51AM EDT | 200.00 | 22.00 | 24.95 | 25.85 | -6.00 | -21.43% | 2 | 27 | 67.68% |
| V230609C00205000 | 2023-06-07 10:06AM EDT | 205.00 | 18.45 | 20.00 | 20.75 | +0.85 | +4.83% | 1 | 1 | 53.71% |
| V230609C00210000 | 2023-05-31 2:36PM EDT | 210.00 | 13.70 | 15.05 | 15.90 | +3.00 | +28.04% | 2 | 9 | 62.26% |
| V230609C00212500 | 2023-05-31 10:32AM EDT | 212.50 | 6.05 | 12.60 | 13.40 | 0.00 | - | 17 | 37 | 54.49% |
| V230609C00215000 | 2023-06-07 1:40PM EDT | 215.00 | 9.30 | 10.05 | 10.90 | -4.23 | -31.26% | 3 | 70 | 46.53% |
| V230609C00217500 | 2023-06-07 1:40PM EDT | 217.50 | 6.90 | 7.55 | 8.40 | -4.50 | -39.47% | 14 | 31 | 38.36% |
| V230609C00220000 | 2023-06-07 3:56PM EDT | 220.00 | 5.44 | 5.30 | 5.95 | -3.51 | -39.22% | 105 | 436 | 30.69% |
| V230609C00222500 | 2023-06-07 3:59PM EDT | 222.50 | 3.35 | 3.15 | 3.55 | -2.38 | -41.54% | 1,063 | 300 | 22.75% |
| V230609C00225000 | 2023-06-07 3:56PM EDT | 225.00 | 1.62 | 1.55 | 1.69 | -2.26 | -58.25% | 3,105 | 449 | 19.04% |
| V230609C00227500 | 2023-06-07 3:59PM EDT | 227.50 | 0.56 | 0.56 | 0.59 | -1.29 | -69.73% | 3,126 | 770 | 17.58% |
| V230609C00230000 | 2023-06-07 3:56PM EDT | 230.00 | 0.17 | 0.14 | 0.21 | -0.56 | -76.71% | 947 | 1,360 | 18.80% |
| V230609C00232500 | 2023-06-07 3:33PM EDT | 232.50 | 0.06 | 0.05 | 0.10 | -0.18 | -75.00% | 1,018 | 1,356 | 21.58% |
| V230609C00235000 | 2023-06-07 3:54PM EDT | 235.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 162 | 881 | 23.24% |
| V230609C00237500 | 2023-06-07 1:07PM EDT | 237.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 16 | 556 | 26.95% |
| V230609C00240000 | 2023-06-07 12:30PM EDT | 240.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 1,384 | 34.77% |
| V230609C00242500 | 2023-06-07 9:38AM EDT | 242.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 31 | 35.74% |
| V230609C00245000 | 2023-06-07 12:30PM EDT | 245.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 359 | 38.28% |
| V230609C00247500 | 2023-05-31 1:03PM EDT | 247.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 39 | 44.14% |
| V230609C00250000 | 2023-06-07 9:32AM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 94 | 48.44% |
| V230609C00252500 | 2023-06-01 9:49AM EDT | 252.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 50.00% |
| V230609C00255000 | 2023-05-25 9:55AM EDT | 255.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 48 | 50.00% |
| V230609C00260000 | 2023-05-24 2:13PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 56.25% |
| V230609C00265000 | 2023-05-15 1:12PM EDT | 265.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 190 | 11 | 128.76% |
| V230609C00320000 | 2023-06-07 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 12 | 8 | 118.75% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V230609P00175000 | 2023-05-26 2:28PM EDT | 175.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 17 | 130.08% |
| V230609P00180000 | 2023-05-31 9:34AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 441 | 95.31% |
| V230609P00185000 | 2023-06-02 3:45PM EDT | 185.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 1 | 30 | 93.75% |
| V230609P00190000 | 2023-06-01 3:13PM EDT | 190.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 13 | 29 | 75.78% |
| V230609P00192500 | 2023-05-31 3:31PM EDT | 192.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 116 | 67.19% |
| V230609P00195000 | 2023-06-05 10:09AM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 109 | 62.50% |
| V230609P00197500 | 2023-06-06 12:13PM EDT | 197.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 29 | 55.47% |
| V230609P00200000 | 2023-06-07 11:20AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 118 | 52.34% |
| V230609P00202500 | 2023-06-07 11:09AM EDT | 202.50 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 100 | 26 | 47.66% |
| V230609P00205000 | 2023-06-07 1:35PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 25 | 237 | 42.58% |
| V230609P00207500 | 2023-06-07 10:38AM EDT | 207.50 | 0.07 | 0.01 | 0.03 | +0.04 | +133.33% | 2 | 69 | 39.84% |
| V230609P00210000 | 2023-06-07 3:06PM EDT | 210.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 48 | 498 | 35.94% |
| V230609P00212500 | 2023-06-07 3:48PM EDT | 212.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 61 | 254 | 31.84% |
| V230609P00215000 | 2023-06-07 3:33PM EDT | 215.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 722 | 1,221 | 28.52% |
| V230609P00217500 | 2023-06-07 3:48PM EDT | 217.50 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 513 | 591 | 24.02% |
| V230609P00220000 | 2023-06-07 3:58PM EDT | 220.00 | 0.19 | 0.17 | 0.21 | +0.07 | +58.33% | 2,178 | 1,757 | 20.80% |
| V230609P00222500 | 2023-06-07 3:58PM EDT | 222.50 | 0.48 | 0.46 | 0.53 | +0.27 | +128.57% | 1,785 | 1,729 | 18.95% |
| V230609P00225000 | 2023-06-07 3:58PM EDT | 225.00 | 1.19 | 1.10 | 1.22 | +0.73 | +158.70% | 1,516 | 2,100 | 16.58% |
| V230609P00227500 | 2023-06-07 3:07PM EDT | 227.50 | 2.75 | 2.48 | 2.82 | +1.67 | +154.63% | 220 | 373 | 17.58% |
| V230609P00230000 | 2023-06-07 3:58PM EDT | 230.00 | 4.75 | 4.35 | 5.10 | +2.40 | +102.13% | 119 | 265 | 22.44% |
| V230609P00232500 | 2023-06-06 12:03PM EDT | 232.50 | 11.15 | 6.60 | 7.65 | +6.95 | +165.48% | 1 | 26 | 31.01% |
| V230609P00235000 | 2023-06-06 9:37AM EDT | 235.00 | 7.00 | 9.30 | 10.15 | 0.00 | - | 2 | 39 | 37.99% |
| V230609P00237500 | 2023-06-01 10:44AM EDT | 237.50 | 13.20 | 11.90 | 12.75 | 0.00 | - | 2 | 4 | 47.31% |
| V230609P00240000 | 2023-06-07 11:47AM EDT | 240.00 | 16.40 | 14.45 | 15.10 | +3.40 | +26.15% | 3 | 12 | 49.41% |
| V230609P00245000 | 2023-05-30 11:15AM EDT | 245.00 | 23.25 | 19.35 | 20.20 | 0.00 | - | 1 | 1 | 64.65% |
| V230609P00247500 | 2023-05-31 3:50PM EDT | 247.50 | 26.75 | 21.90 | 22.65 | 0.00 | - | - | 0 | 68.70% |
| V230609P00250000 | 2023-05-31 3:50PM EDT | 250.00 | 29.25 | 24.40 | 25.30 | 0.00 | - | 3 | 0 | 58.69% |
| V230609P00255000 | 2023-04-28 3:49PM EDT | 255.00 | 22.50 | 29.55 | 30.30 | 0.00 | - | 4 | 0 | 73.44% |
© 2023 Yahoo. All rights reserved.