Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117C00090000 | 2024-08-15 1:27PM EDT | 90.00 | 177.84 | 186.20 | 189.25 | 0.00 | - | 4 | 9 | 101.00% |
| V250117C00095000 | 2022-12-01 3:18PM EDT | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2024-08-16 1:30PM EDT | 100.00 | 170.00 | 175.70 | 179.45 | 0.00 | - | 3 | 19 | 90.21% |
| V250117C00105000 | 2024-03-28 12:30PM EDT | 105.00 | 177.05 | 170.95 | 173.25 | 0.00 | - | 9 | 9 | 79.15% |
| V250117C00110000 | 2024-08-15 1:27PM EDT | 110.00 | 158.32 | 165.90 | 169.70 | 0.00 | - | 4 | 14 | 85.08% |
| V250117C00115000 | 2023-08-24 1:43PM EDT | 115.00 | 133.07 | 125.55 | 128.90 | 0.00 | - | 2 | 1 | 0.00% |
| V250117C00120000 | 2024-04-02 10:27AM EDT | 120.00 | 161.31 | 149.40 | 151.05 | 0.00 | - | 2 | 8 | 0.00% |
| V250117C00125000 | 2023-11-17 11:22AM EDT | 125.00 | 131.00 | 136.15 | 140.35 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00130000 | 2024-07-08 11:24AM EDT | 130.00 | 140.18 | 130.30 | 133.45 | 0.00 | - | 2 | 14 | 0.00% |
| V250117C00135000 | 2023-10-16 2:21PM EDT | 135.00 | 114.03 | 119.35 | 121.85 | 0.00 | - | 48 | 99 | 0.00% |
| V250117C00140000 | 2024-02-22 3:33PM EDT | 140.00 | 148.78 | 146.00 | 150.10 | 0.00 | - | 1 | 14 | 113.53% |
| V250117C00145000 | 2024-08-29 12:08PM EDT | 145.00 | 132.00 | 131.75 | 135.00 | 0.00 | - | 1 | 79 | 66.43% |
| V250117C00150000 | 2024-08-05 11:49AM EDT | 150.00 | 113.60 | 128.50 | 130.30 | 0.00 | - | 2 | 102 | 69.74% |
| V250117C00155000 | 2024-08-08 12:09PM EDT | 155.00 | 107.25 | 122.15 | 125.70 | 0.00 | - | 3 | 31 | 63.93% |
| V250117C00160000 | 2024-08-02 10:10AM EDT | 160.00 | 109.95 | 118.75 | 120.70 | 0.00 | - | 5 | 96 | 65.20% |
| V250117C00165000 | 2024-08-02 1:54PM EDT | 165.00 | 103.23 | 113.30 | 115.85 | 0.00 | - | 4 | 31 | 61.45% |
| V250117C00170000 | 2024-07-08 3:45PM EDT | 170.00 | 100.10 | 89.40 | 92.40 | 0.00 | - | 1 | 51 | 0.00% |
| V250117C00175000 | 2024-08-14 2:39PM EDT | 175.00 | 88.05 | 103.20 | 106.10 | 0.00 | - | 1 | 164 | 56.04% |
| V250117C00180000 | 2024-08-13 10:40AM EDT | 180.00 | 84.20 | 98.10 | 101.05 | 0.00 | - | 2 | 71 | 52.93% |
| V250117C00185000 | 2024-08-05 10:20AM EDT | 185.00 | 80.00 | 93.70 | 96.40 | 0.00 | - | 9 | 328 | 52.17% |
| V250117C00190000 | 2024-08-08 3:25PM EDT | 190.00 | 73.60 | 88.35 | 91.45 | 0.00 | - | 1 | 77 | 54.43% |
| V250117C00195000 | 2024-07-25 10:00AM EDT | 195.00 | 64.15 | 74.95 | 78.35 | 0.00 | - | 4 | 274 | 0.00% |
| V250117C00200000 | 2024-08-13 9:35AM EDT | 200.00 | 65.48 | 79.20 | 81.55 | 0.00 | - | 3 | 2,751 | 49.10% |
| V250117C00210000 | 2024-08-29 12:30PM EDT | 210.00 | 69.16 | 69.50 | 72.25 | 0.00 | - | 36 | 1,583 | 45.59% |
| V250117C00220000 | 2024-08-30 3:19PM EDT | 220.00 | 61.05 | 60.00 | 61.90 | +3.05 | +5.26% | 9 | 2,577 | 39.24% |
| V250117C00230000 | 2024-08-30 1:46PM EDT | 230.00 | 51.10 | 51.25 | 53.00 | +4.10 | +8.72% | 9 | 2,215 | 36.51% |
| V250117C00240000 | 2024-08-30 3:49PM EDT | 240.00 | 42.83 | 42.15 | 43.95 | +7.44 | +21.02% | 4 | 1,842 | 33.02% |
| V250117C00250000 | 2024-08-29 2:57PM EDT | 250.00 | 35.00 | 33.55 | 35.35 | +1.84 | +5.55% | 1 | 4,027 | 29.96% |
| V250117C00260000 | 2024-08-29 2:18PM EDT | 260.00 | 26.35 | 25.65 | 26.80 | 0.00 | - | 79 | 1,312 | 26.39% |
| V250117C00265000 | 2024-08-29 3:48PM EDT | 265.00 | 21.85 | 21.90 | 23.85 | 0.00 | - | 2 | 1,148 | 26.41% |
| V250117C00270000 | 2024-08-30 3:50PM EDT | 270.00 | 19.25 | 19.25 | 19.65 | +0.80 | +4.34% | 30 | 2,310 | 24.20% |
| V250117C00275000 | 2024-08-30 3:42PM EDT | 275.00 | 16.00 | 16.10 | 16.60 | -0.20 | -1.23% | 9 | 4,587 | 23.45% |
| V250117C00280000 | 2024-08-30 3:26PM EDT | 280.00 | 13.31 | 13.25 | 13.50 | +0.31 | +2.38% | 16 | 1,864 | 22.27% |
| V250117C00285000 | 2024-08-30 3:51PM EDT | 285.00 | 11.00 | 10.70 | 11.05 | +0.75 | +7.32% | 7 | 1,444 | 21.68% |
| V250117C00290000 | 2024-08-30 3:58PM EDT | 290.00 | 8.88 | 8.55 | 8.80 | +0.63 | +7.64% | 8 | 2,354 | 20.98% |
| V250117C00295000 | 2024-08-30 3:58PM EDT | 295.00 | 6.96 | 6.60 | 6.95 | +0.46 | +7.08% | 7 | 1,496 | 20.47% |
| V250117C00300000 | 2024-08-30 3:39PM EDT | 300.00 | 5.20 | 5.05 | 5.40 | +0.26 | +5.26% | 36 | 3,922 | 20.03% |
| V250117C00305000 | 2024-08-30 1:14PM EDT | 305.00 | 3.90 | 3.80 | 4.20 | +0.05 | +1.30% | 2 | 1,908 | 19.78% |
| V250117C00310000 | 2024-08-30 3:54PM EDT | 310.00 | 3.10 | 2.87 | 3.25 | +0.16 | +5.44% | 7 | 3,878 | 19.61% |
| V250117C00315000 | 2024-08-30 1:31PM EDT | 315.00 | 2.18 | 2.07 | 2.37 | -0.05 | -2.24% | 1 | 2,582 | 19.18% |
| V250117C00320000 | 2024-08-29 3:40PM EDT | 320.00 | 1.68 | 1.54 | 1.71 | 0.00 | - | 3 | 517 | 18.84% |
| V250117C00325000 | 2024-08-29 2:28PM EDT | 325.00 | 1.19 | 1.02 | 1.31 | 0.00 | - | 10 | 442 | 18.90% |
| V250117C00330000 | 2024-08-30 3:43PM EDT | 330.00 | 0.90 | 0.73 | 0.97 | +0.03 | +3.45% | 1 | 899 | 18.84% |
| V250117C00335000 | 2024-08-30 9:54AM EDT | 335.00 | 0.65 | 0.53 | 0.74 | +0.21 | +47.73% | 1 | 787 | 18.93% |
| V250117C00340000 | 2024-08-19 10:29AM EDT | 340.00 | 0.35 | 0.37 | 0.62 | 0.00 | - | 2 | 531 | 19.39% |
| V250117C00345000 | 2024-08-30 9:47AM EDT | 345.00 | 0.47 | 0.25 | 0.47 | +0.21 | +80.77% | 1 | 38 | 19.46% |
| V250117C00350000 | 2024-08-27 3:03PM EDT | 350.00 | 0.21 | 0.18 | 0.42 | 0.00 | - | 2 | 515 | 20.09% |
| V250117C00355000 | 2024-08-27 3:01PM EDT | 355.00 | 0.17 | 0.11 | 0.36 | 0.00 | - | 2 | 17 | 20.53% |
| V250117C00360000 | 2024-08-30 9:39AM EDT | 360.00 | 0.28 | 0.08 | 0.28 | +0.13 | +86.67% | 1 | 90 | 20.66% |
| V250117C00365000 | 2024-06-12 9:35AM EDT | 365.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| V250117C00370000 | 2024-08-19 2:22PM EDT | 370.00 | 0.13 | 0.06 | 0.26 | 0.00 | - | 1 | 135 | 22.19% |
| V250117C00380000 | 2024-08-20 2:26PM EDT | 380.00 | 0.11 | 0.04 | 0.41 | 0.00 | - | 1 | 169 | 25.54% |
| V250117C00390000 | 2024-07-24 9:30AM EDT | 390.00 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 31 | 26.37% |
| V250117C00400000 | 2024-08-23 3:37PM EDT | 400.00 | 0.01 | 0.02 | 0.20 | 0.00 | - | 3 | 124 | 26.12% |
| V250117C00410000 | 2024-03-21 12:29PM EDT | 410.00 | 0.66 | 0.22 | 0.43 | 0.00 | - | 1 | 10 | 30.68% |
| V250117C00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.17 | 0.03 | 0.47 | 0.00 | - | 2 | 7 | 32.64% |
| V250117C00430000 | 2024-07-19 2:38PM EDT | 430.00 | 0.32 | 0.01 | 1.30 | 0.00 | - | 5 | 7 | 40.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117P00090000 | 2024-08-30 3:59PM EDT | 90.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 13 | 174 | 66.02% |
| V250117P00095000 | 2024-08-27 3:04PM EDT | 95.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 2 | 232 | 69.43% |
| V250117P00100000 | 2024-08-07 9:47AM EDT | 100.00 | 0.10 | 0.01 | 0.28 | 0.00 | - | 1 | 276 | 66.50% |
| V250117P00105000 | 2024-08-14 10:12AM EDT | 105.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 1 | 43 | 63.28% |
| V250117P00110000 | 2024-07-24 10:41AM EDT | 110.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 3 | 557 | 59.38% |
| V250117P00115000 | 2024-08-29 3:43PM EDT | 115.00 | 0.09 | 0.01 | 0.29 | 0.00 | - | 10 | 152 | 58.11% |
| V250117P00120000 | 2024-08-28 9:30AM EDT | 120.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 86 | 68.26% |
| V250117P00125000 | 2024-08-20 11:25AM EDT | 125.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 1 | 208 | 61.28% |
| V250117P00130000 | 2024-08-19 10:30AM EDT | 130.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 2,421 | 56.98% |
| V250117P00135000 | 2024-08-29 2:07PM EDT | 135.00 | 0.18 | 0.00 | 0.73 | 0.00 | - | 1 | 449 | 54.15% |
| V250117P00140000 | 2024-08-23 11:37AM EDT | 140.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 1 | 243 | 51.32% |
| V250117P00145000 | 2024-08-12 1:40PM EDT | 145.00 | 0.29 | 0.08 | 0.37 | 0.00 | - | 14 | 234 | 49.32% |
| V250117P00150000 | 2024-08-29 3:42PM EDT | 150.00 | 0.20 | 0.08 | 0.20 | 0.00 | - | 4 | 302 | 43.16% |
| V250117P00155000 | 2024-07-25 9:50AM EDT | 155.00 | 0.25 | 0.01 | 1.10 | 0.00 | - | 10 | 224 | 53.60% |
| V250117P00160000 | 2024-08-15 11:27AM EDT | 160.00 | 0.27 | 0.10 | 0.37 | 0.00 | - | 1 | 685 | 42.48% |
| V250117P00165000 | 2024-08-29 2:07PM EDT | 165.00 | 0.20 | 0.01 | 0.66 | 0.00 | - | 1 | 382 | 44.26% |
| V250117P00170000 | 2024-08-27 3:04PM EDT | 170.00 | 0.28 | 0.11 | 0.37 | 0.00 | - | 4 | 936 | 38.28% |
| V250117P00175000 | 2024-08-27 3:55PM EDT | 175.00 | 0.32 | 0.15 | 0.41 | 0.00 | - | 15 | 751 | 36.82% |
| V250117P00180000 | 2024-08-27 10:51AM EDT | 180.00 | 0.43 | 0.32 | 0.45 | 0.00 | - | 1 | 407 | 35.35% |
| V250117P00185000 | 2024-08-30 9:40AM EDT | 185.00 | 0.39 | 0.27 | 0.51 | -0.22 | -36.07% | 1 | 668 | 34.06% |
| V250117P00190000 | 2024-08-23 10:32AM EDT | 190.00 | 0.59 | 0.29 | 0.57 | 0.00 | - | 2 | 477 | 32.72% |
| V250117P00195000 | 2024-08-30 10:36AM EDT | 195.00 | 0.49 | 0.35 | 0.61 | -0.18 | -26.87% | 2 | 458 | 31.13% |
| V250117P00200000 | 2024-08-30 3:44PM EDT | 200.00 | 0.56 | 0.48 | 0.72 | -0.11 | -16.42% | 2 | 3,876 | 30.10% |
| V250117P00210000 | 2024-08-30 2:02PM EDT | 210.00 | 0.85 | 0.65 | 0.93 | -0.04 | -4.49% | 9 | 5,031 | 27.64% |
| V250117P00220000 | 2024-08-30 2:02PM EDT | 220.00 | 1.06 | 1.01 | 1.10 | -0.19 | -15.20% | 9 | 3,444 | 24.66% |
| V250117P00230000 | 2024-08-30 1:38PM EDT | 230.00 | 1.80 | 1.50 | 1.76 | +0.09 | +5.26% | 2 | 3,794 | 23.42% |
| V250117P00240000 | 2024-08-30 3:44PM EDT | 240.00 | 2.46 | 2.26 | 2.55 | -0.27 | -9.89% | 23 | 6,621 | 21.60% |
| V250117P00250000 | 2024-08-30 2:46PM EDT | 250.00 | 3.87 | 3.50 | 3.75 | -0.33 | -7.86% | 2 | 4,566 | 19.87% |
| V250117P00260000 | 2024-08-30 2:50PM EDT | 260.00 | 5.71 | 5.40 | 5.65 | -0.64 | -10.08% | 13 | 2,305 | 18.37% |
| V250117P00265000 | 2024-08-29 3:48PM EDT | 265.00 | 7.75 | 6.75 | 7.10 | 0.00 | - | 10 | 1,703 | 17.92% |
| V250117P00270000 | 2024-08-30 3:43PM EDT | 270.00 | 8.59 | 8.25 | 8.75 | -0.86 | -9.10% | 80 | 3,259 | 17.35% |
| V250117P00275000 | 2024-08-30 9:42AM EDT | 275.00 | 10.50 | 10.25 | 10.45 | -0.49 | -4.46% | 1 | 1,078 | 16.40% |
| V250117P00280000 | 2024-08-30 11:35AM EDT | 280.00 | 13.15 | 12.50 | 12.70 | -0.10 | -0.75% | 12 | 1,104 | 15.77% |
| V250117P00285000 | 2024-08-29 3:13PM EDT | 285.00 | 16.40 | 15.00 | 15.30 | 0.00 | - | 2 | 690 | 15.10% |
| V250117P00290000 | 2024-08-29 1:42PM EDT | 290.00 | 18.79 | 17.80 | 19.95 | 0.00 | - | 5 | 254 | 17.12% |
| V250117P00295000 | 2024-08-16 3:38PM EDT | 295.00 | 27.90 | 20.70 | 21.70 | 0.00 | - | 1 | 84 | 13.76% |
| V250117P00300000 | 2024-08-30 12:32PM EDT | 300.00 | 26.58 | 24.40 | 25.25 | -4.07 | -13.28% | 17 | 53 | 12.48% |
| V250117P00305000 | 2024-05-06 10:46AM EDT | 305.00 | 35.20 | 30.25 | 32.05 | 0.00 | - | 2 | 15 | 18.24% |
| V250117P00310000 | 2024-07-01 3:00PM EDT | 310.00 | 46.30 | 43.05 | 46.10 | 0.00 | - | 5 | 4 | 35.99% |
| V250117P00315000 | 2024-04-29 2:30PM EDT | 315.00 | 42.62 | 43.70 | 48.30 | 0.00 | - | 1 | 1 | 33.43% |
| V250117P00320000 | 2024-02-28 12:44PM EDT | 320.00 | 36.65 | 40.40 | 43.90 | 0.00 | - | 2 | 3 | 12.73% |
| V250117P00325000 | 2024-04-19 12:40PM EDT | 325.00 | 57.65 | 44.00 | 46.10 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00330000 | 2024-07-10 3:43PM EDT | 330.00 | 67.10 | 68.75 | 71.00 | 0.00 | - | 2 | 0 | 51.77% |
| V250117P00335000 | 2024-07-10 3:43PM EDT | 335.00 | 72.12 | 73.00 | 76.00 | 0.00 | - | 2 | 0 | 51.21% |
| V250117P00340000 | 2024-01-10 10:46AM EDT | 340.00 | 75.30 | 63.20 | 66.00 | 0.00 | - | - | 0 | 26.33% |
| V250117P00345000 | 2024-01-18 12:07PM EDT | 345.00 | 77.52 | 64.50 | 68.70 | 0.00 | - | 21 | 0 | 15.09% |
| V250117P00350000 | 2024-08-06 3:13PM EDT | 350.00 | 91.12 | 72.25 | 75.15 | 0.00 | - | 2 | 0 | 25.92% |
| V250117P00360000 | 2024-01-09 4:12PM EDT | 360.00 | 97.50 | 82.45 | 86.50 | 0.00 | - | 1 | 0 | 32.87% |
| V250117P00370000 | 2024-08-30 3:39PM EDT | 370.00 | 94.33 | 92.40 | 95.20 | -1.06 | -1.11% | 2 | 1 | 30.57% |
| V250117P00380000 | 2024-08-30 3:39PM EDT | 380.00 | 104.35 | 102.25 | 105.20 | -1.06 | -1.01% | 1 | 0 | 32.65% |
| V250117P00410000 | 2024-02-13 12:44PM EDT | 410.00 | 132.19 | 121.50 | 126.00 | 0.00 | - | 14 | 0 | 0.00% |
| V250117P00420000 | 2024-03-05 2:08PM EDT | 420.00 | 140.44 | 144.00 | 147.75 | 0.00 | - | - | 0 | 49.79% |
| V250117P00430000 | 2024-04-04 11:34AM EDT | 430.00 | 152.10 | 159.70 | 163.05 | 0.00 | - | 5 | 0 | 61.42% |
© 2024 Yahoo. All rights reserved.