Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241011C00230000 | 2024-09-26 9:31AM EDT | 230.00 | 40.35 | 45.90 | 48.40 | 0.00 | - | - | 2 | 127.54% |
| V241011C00235000 | 2024-10-03 3:58PM EDT | 235.00 | 41.77 | 40.45 | 44.20 | 0.00 | - | - | 2 | 127.25% |
| V241011C00245000 | 2024-09-12 2:00PM EDT | 245.00 | 40.95 | 30.35 | 34.20 | 0.00 | - | - | 1 | 97.46% |
| V241011C00247500 | 2024-09-26 10:07AM EDT | 247.50 | 26.50 | 27.90 | 31.75 | 0.00 | - | - | 2 | 93.36% |
| V241011C00250000 | 2024-10-01 2:00PM EDT | 250.00 | 29.00 | 25.35 | 29.25 | 0.00 | - | 1 | 2 | 85.35% |
| V241011C00257500 | 2024-10-04 3:30PM EDT | 257.50 | 19.70 | 19.50 | 20.15 | 0.00 | - | 32 | 32 | 66.11% |
| V241011C00260000 | 2024-10-09 11:20AM EDT | 260.00 | 17.00 | 16.90 | 17.80 | -0.67 | -3.79% | 2 | 43 | 60.06% |
| V241011C00262500 | 2024-10-07 3:52PM EDT | 262.50 | 12.25 | 14.40 | 15.15 | 0.00 | - | 2 | 28 | 50.49% |
| V241011C00265000 | 2024-10-04 3:05PM EDT | 265.00 | 12.32 | 12.05 | 12.65 | 0.00 | - | 5 | 29 | 53.52% |
| V241011C00267500 | 2024-10-09 2:49PM EDT | 267.50 | 9.57 | 9.40 | 10.20 | +1.12 | +13.25% | 2 | 21 | 46.48% |
| V241011C00270000 | 2024-10-09 2:09PM EDT | 270.00 | 7.23 | 7.15 | 7.65 | +1.44 | +24.87% | 6 | 138 | 37.04% |
| V241011C00272500 | 2024-10-09 3:39PM EDT | 272.50 | 5.10 | 3.95 | 5.15 | +1.25 | +32.47% | 9 | 180 | 28.15% |
| V241011C00275000 | 2024-10-09 3:49PM EDT | 275.00 | 3.00 | 2.76 | 3.05 | +0.77 | +34.53% | 511 | 650 | 23.73% |
| V241011C00277500 | 2024-10-09 3:58PM EDT | 277.50 | 1.40 | 1.29 | 1.38 | +0.38 | +37.25% | 1,431 | 931 | 20.14% |
| V241011C00280000 | 2024-10-09 3:59PM EDT | 280.00 | 0.51 | 0.46 | 0.51 | +0.10 | +24.39% | 2,355 | 3,845 | 19.43% |
| V241011C00282500 | 2024-10-09 3:58PM EDT | 282.50 | 0.16 | 0.13 | 0.16 | 0.00 | - | 206 | 1,189 | 19.68% |
| V241011C00285000 | 2024-10-09 3:46PM EDT | 285.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 135 | 1,036 | 21.29% |
| V241011C00287500 | 2024-10-09 2:56PM EDT | 287.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 209 | 526 | 23.83% |
| V241011C00290000 | 2024-10-09 1:21PM EDT | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 698 | 28.52% |
| V241011C00292500 | 2024-10-07 11:03AM EDT | 292.50 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 1 | 54 | 31.25% |
| V241011C00295000 | 2024-10-09 9:49AM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 225 | 35.55% |
| V241011C00297500 | 2024-10-04 11:50AM EDT | 297.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 31 | 48.63% |
| V241011C00300000 | 2024-10-07 11:53AM EDT | 300.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 176 | 69.24% |
| V241011C00302500 | 2024-09-24 12:51PM EDT | 302.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 16 | 74.71% |
| V241011C00305000 | 2024-10-02 3:31PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 203 | 51.56% |
| V241011C00310000 | 2024-09-24 2:41PM EDT | 310.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 90.63% |
| V241011C00315000 | 2024-09-26 2:40PM EDT | 315.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 316 | 100.68% |
| V241011C00320000 | 2024-10-09 9:51AM EDT | 320.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 342 | 68.75% |
| V241011C00350000 | 2024-09-17 12:57PM EDT | 350.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 3 | 163.18% |
| V241011C00360000 | 2024-09-25 10:57AM EDT | 360.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 179.10% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241011P00200000 | 2024-09-24 3:38PM EDT | 200.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 3 | 187.50% |
| V241011P00215000 | 2024-09-26 3:57PM EDT | 215.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 4 | 181.35% |
| V241011P00220000 | 2024-09-26 10:22AM EDT | 220.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 26 | 128.52% |
| V241011P00225000 | 2024-09-26 2:00PM EDT | 225.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 45 | 100.78% |
| V241011P00230000 | 2024-10-04 9:49AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 119 | 81.25% |
| V241011P00235000 | 2024-10-02 10:48AM EDT | 235.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 30 | 46 | 104.49% |
| V241011P00240000 | 2024-10-09 2:05PM EDT | 240.00 | 0.01 | 0.00 | 0.21 | -0.05 | -83.33% | 9 | 93 | 91.02% |
| V241011P00245000 | 2024-10-09 11:15AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 130 | 56.25% |
| V241011P00247500 | 2024-10-08 9:35AM EDT | 247.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 92.38% |
| V241011P00250000 | 2024-10-09 12:53PM EDT | 250.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 55 | 596 | 53.13% |
| V241011P00252500 | 2024-10-07 2:30PM EDT | 252.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 30 | 53.52% |
| V241011P00255000 | 2024-10-09 2:05PM EDT | 255.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 183 | 47.66% |
| V241011P00257500 | 2024-10-09 3:54PM EDT | 257.50 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 24 | 275 | 42.58% |
| V241011P00260000 | 2024-10-09 1:27PM EDT | 260.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 22 | 462 | 39.06% |
| V241011P00262500 | 2024-10-09 11:27AM EDT | 262.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 33 | 461 | 34.96% |
| V241011P00265000 | 2024-10-09 3:55PM EDT | 265.00 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 597 | 2,176 | 31.35% |
| V241011P00267500 | 2024-10-09 3:55PM EDT | 267.50 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 77 | 15,891 | 27.44% |
| V241011P00270000 | 2024-10-09 3:45PM EDT | 270.00 | 0.13 | 0.14 | 0.16 | -0.31 | -70.45% | 309 | 15,321 | 23.73% |
| V241011P00272500 | 2024-10-09 3:55PM EDT | 272.50 | 0.30 | 0.28 | 0.45 | -0.61 | -67.03% | 934 | 4,838 | 23.39% |
| V241011P00275000 | 2024-10-09 3:58PM EDT | 275.00 | 0.71 | 0.69 | 0.77 | -1.12 | -61.20% | 830 | 1,163 | 18.99% |
| V241011P00277500 | 2024-10-09 3:38PM EDT | 277.50 | 1.62 | 1.60 | 1.76 | -1.48 | -47.74% | 36 | 1,680 | 17.80% |
| V241011P00280000 | 2024-10-09 2:00PM EDT | 280.00 | 3.50 | 3.15 | 4.50 | -1.64 | -31.91% | 11 | 318 | 32.72% |
| V241011P00282500 | 2024-10-09 1:26PM EDT | 282.50 | 5.17 | 5.25 | 5.75 | -1.23 | -19.22% | 5 | 17 | 20.26% |
| V241011P00285000 | 2024-10-08 3:48PM EDT | 285.00 | 9.74 | 7.60 | 9.20 | 0.00 | - | 1 | 1 | 47.12% |
| V241011P00287500 | 2024-10-03 11:30AM EDT | 287.50 | 10.70 | 9.90 | 11.70 | 0.00 | - | 2 | 4 | 55.32% |
| V241011P00290000 | 2024-10-04 1:37PM EDT | 290.00 | 14.43 | 12.40 | 13.25 | 0.00 | - | 3 | 0 | 38.48% |
| V241011P00292500 | 2024-09-24 3:36PM EDT | 292.50 | 19.70 | 15.05 | 16.70 | 0.00 | - | - | 0 | 70.56% |
| V241011P00295000 | 2024-09-26 3:16PM EDT | 295.00 | 23.10 | 17.50 | 18.35 | 0.00 | - | 4 | 4 | 54.10% |
| V241011P00300000 | 2024-09-17 2:05PM EDT | 300.00 | 9.12 | 22.40 | 23.35 | 0.00 | - | 3 | 0 | 65.14% |
© 2024 Yahoo. All rights reserved.