Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250221C00195000 | 2024-08-29 12:52PM EDT | 195.00 | 84.45 | 96.60 | 98.80 | 0.00 | - | - | 1 | 53.17% |
| V250221C00205000 | 2024-08-01 1:45PM EDT | 205.00 | 65.80 | 74.80 | 77.90 | 0.00 | - | - | 2 | 0.00% |
| V250221C00210000 | 2024-08-23 10:17AM EDT | 210.00 | 63.20 | 82.25 | 84.95 | 0.00 | - | 3 | 4 | 48.58% |
| V250221C00215000 | 2024-08-23 3:36PM EDT | 215.00 | 58.90 | 77.45 | 80.20 | 0.00 | - | 2 | 3 | 46.62% |
| V250221C00220000 | 2024-08-29 2:28PM EDT | 220.00 | 61.70 | 72.65 | 75.55 | 0.00 | - | 1 | 12 | 44.89% |
| V250221C00225000 | 2024-08-29 2:28PM EDT | 225.00 | 57.15 | 68.10 | 70.15 | 0.00 | - | 2 | 11 | 41.41% |
| V250221C00230000 | 2024-09-03 2:10PM EDT | 230.00 | 57.60 | 63.65 | 64.85 | 0.00 | - | 1 | 46 | 38.24% |
| V250221C00235000 | 2024-08-29 1:48PM EDT | 235.00 | 47.75 | 59.10 | 60.10 | 0.00 | - | 4 | 25 | 36.33% |
| V250221C00240000 | 2024-09-03 12:04PM EDT | 240.00 | 49.50 | 54.00 | 56.40 | 0.00 | - | 6 | 47 | 36.51% |
| V250221C00245000 | 2024-09-13 1:08PM EDT | 245.00 | 50.51 | 49.85 | 50.75 | 0.00 | - | 5 | 32 | 32.72% |
| V250221C00250000 | 2024-09-17 3:06PM EDT | 250.00 | 48.95 | 45.35 | 47.65 | 0.00 | - | 1 | 21 | 33.70% |
| V250221C00255000 | 2024-09-17 2:28PM EDT | 255.00 | 45.10 | 41.00 | 42.50 | 0.00 | - | 2 | 23 | 30.82% |
| V250221C00260000 | 2024-09-17 3:00PM EDT | 260.00 | 40.45 | 36.75 | 39.35 | 0.00 | - | 2 | 13 | 31.21% |
| V250221C00265000 | 2024-08-30 1:09PM EDT | 265.00 | 24.65 | 32.45 | 35.10 | 0.00 | - | 2 | 34 | 29.61% |
| V250221C00270000 | 2024-09-17 2:20PM EDT | 270.00 | 32.95 | 29.75 | 31.30 | 0.00 | - | 1 | 35 | 28.55% |
| V250221C00275000 | 2024-09-17 3:52PM EDT | 275.00 | 29.15 | 25.80 | 27.50 | 0.00 | - | 5 | 19 | 27.31% |
| V250221C00280000 | 2024-09-17 12:15PM EDT | 280.00 | 25.86 | 22.30 | 24.10 | 0.00 | - | 5 | 435 | 26.42% |
| V250221C00285000 | 2024-09-17 2:35PM EDT | 285.00 | 22.40 | 19.40 | 20.75 | 0.00 | - | 15 | 478 | 25.37% |
| V250221C00290000 | 2024-09-18 2:35PM EDT | 290.00 | 17.45 | 16.35 | 18.00 | -2.12 | -10.83% | 2 | 67 | 24.88% |
| V250221C00295000 | 2024-09-18 3:00PM EDT | 295.00 | 14.40 | 14.05 | 14.35 | -0.09 | -0.62% | 4 | 344 | 22.90% |
| V250221C00300000 | 2024-09-18 12:50PM EDT | 300.00 | 12.82 | 11.30 | 12.15 | -0.78 | -5.74% | 12 | 229 | 22.57% |
| V250221C00305000 | 2024-09-17 12:37PM EDT | 305.00 | 11.70 | 9.60 | 10.85 | 0.00 | - | 2 | 86 | 23.17% |
| V250221C00310000 | 2024-09-18 11:11AM EDT | 310.00 | 8.30 | 7.50 | 8.20 | -0.99 | -10.66% | 3 | 39 | 21.57% |
| V250221C00315000 | 2024-09-17 1:42PM EDT | 315.00 | 7.74 | 6.25 | 6.50 | 0.00 | - | 2 | 172 | 20.96% |
| V250221C00320000 | 2024-09-17 2:23PM EDT | 320.00 | 6.33 | 4.85 | 5.25 | 0.00 | - | 9 | 39 | 20.72% |
| V250221C00325000 | 2024-09-17 3:10PM EDT | 325.00 | 5.00 | 3.70 | 4.20 | 0.00 | - | 13 | 17 | 20.50% |
| V250221C00330000 | 2024-09-10 9:40AM EDT | 330.00 | 3.51 | 3.15 | 3.45 | 0.00 | - | 3 | 3 | 20.56% |
| V250221C00335000 | 2024-09-18 10:36AM EDT | 335.00 | 2.65 | 2.36 | 2.76 | -0.56 | -17.45% | 1 | 23 | 20.48% |
| V250221C00360000 | 2024-09-03 2:30PM EDT | 360.00 | 0.55 | 0.73 | 0.81 | 0.00 | - | - | 1 | 20.14% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250221P00130000 | 2024-08-26 3:42PM EDT | 130.00 | 0.13 | 0.00 | 1.36 | 0.00 | - | - | 10 | 61.47% |
| V250221P00150000 | 2024-08-23 12:34PM EDT | 150.00 | 0.15 | 0.02 | 1.44 | 0.00 | - | 1 | 1 | 52.05% |
| V250221P00160000 | 2024-07-29 9:45AM EDT | 160.00 | 0.12 | 0.08 | 0.65 | 0.00 | - | - | 5 | 46.56% |
| V250221P00165000 | 2024-09-04 9:49AM EDT | 165.00 | 0.30 | 0.08 | 1.52 | 0.00 | - | 1 | 1 | 51.88% |
| V250221P00170000 | 2024-09-03 1:51PM EDT | 170.00 | 0.27 | 0.10 | 0.45 | 0.00 | - | - | 1 | 39.87% |
| V250221P00175000 | 2024-09-16 12:44PM EDT | 175.00 | 0.28 | 0.12 | 0.50 | 0.00 | - | 3 | 6 | 38.55% |
| V250221P00180000 | 2024-09-17 1:35PM EDT | 180.00 | 0.24 | 0.15 | 0.55 | 0.00 | - | 1 | 21 | 37.21% |
| V250221P00190000 | 2024-08-02 12:57PM EDT | 190.00 | 1.15 | 0.32 | 1.05 | 0.00 | - | 3 | 3 | 37.61% |
| V250221P00195000 | 2024-09-12 3:53PM EDT | 195.00 | 0.55 | 0.33 | 0.76 | 0.00 | - | 20 | 10 | 33.50% |
| V250221P00200000 | 2024-08-23 2:40PM EDT | 200.00 | 1.13 | 0.41 | 0.84 | 0.00 | - | 2 | 65 | 32.24% |
| V250221P00205000 | 2024-08-22 3:53PM EDT | 205.00 | 1.43 | 0.50 | 0.96 | 0.00 | - | 7 | 483 | 31.20% |
| V250221P00210000 | 2024-09-12 3:54PM EDT | 210.00 | 0.93 | 0.61 | 1.09 | 0.00 | - | 20 | 614 | 30.13% |
| V250221P00215000 | 2024-09-16 11:03AM EDT | 215.00 | 0.96 | 0.74 | 1.23 | 0.00 | - | 2 | 54 | 29.02% |
| V250221P00220000 | 2024-09-16 3:43PM EDT | 220.00 | 1.00 | 0.89 | 1.20 | 0.00 | - | 1 | 58 | 27.01% |
| V250221P00225000 | 2024-09-18 1:00PM EDT | 225.00 | 1.30 | 1.21 | 1.43 | +0.08 | +6.56% | 4 | 70 | 26.22% |
| V250221P00230000 | 2024-09-17 3:17PM EDT | 230.00 | 1.46 | 1.39 | 1.68 | 0.00 | - | 9 | 83 | 25.36% |
| V250221P00235000 | 2024-09-17 1:09PM EDT | 235.00 | 1.70 | 1.76 | 2.01 | 0.00 | - | 5 | 117 | 24.62% |
| V250221P00240000 | 2024-09-17 3:21PM EDT | 240.00 | 2.17 | 2.22 | 2.35 | 0.00 | - | 137 | 324 | 23.73% |
| V250221P00245000 | 2024-09-18 1:00PM EDT | 245.00 | 2.65 | 2.65 | 2.82 | -1.35 | -33.75% | 1 | 113 | 23.02% |
| V250221P00250000 | 2024-09-18 12:21PM EDT | 250.00 | 3.25 | 3.15 | 3.40 | +0.25 | +8.33% | 1 | 1,245 | 22.38% |
| V250221P00255000 | 2024-09-17 3:17PM EDT | 255.00 | 3.60 | 3.85 | 4.05 | 0.00 | - | 9 | 184 | 21.65% |
| V250221P00260000 | 2024-09-16 10:01AM EDT | 260.00 | 4.56 | 4.65 | 4.85 | 0.00 | - | 2 | 176 | 20.98% |
| V250221P00265000 | 2024-09-17 9:58AM EDT | 265.00 | 5.12 | 5.55 | 5.80 | 0.00 | - | 1 | 77 | 20.32% |
| V250221P00270000 | 2024-09-17 10:01AM EDT | 270.00 | 6.15 | 6.50 | 6.95 | 0.00 | - | 1 | 57 | 19.71% |
| V250221P00275000 | 2024-09-16 12:48PM EDT | 275.00 | 7.90 | 8.05 | 8.30 | 0.00 | - | 9 | 55 | 19.10% |
| V250221P00280000 | 2024-09-16 12:23PM EDT | 280.00 | 9.56 | 9.60 | 9.85 | 0.00 | - | 1,131 | 1,019 | 18.46% |
| V250221P00285000 | 2024-09-17 10:01AM EDT | 285.00 | 11.02 | 11.15 | 11.65 | +0.57 | +5.45% | 4 | 12 | 17.83% |
| V250221P00290000 | 2024-09-17 10:25AM EDT | 290.00 | 12.02 | 13.10 | 13.75 | 0.00 | - | 3 | 10 | 17.22% |
| V250221P00295000 | 2024-09-17 1:52PM EDT | 295.00 | 14.45 | 15.65 | 16.10 | 0.00 | - | 4 | 16 | 16.54% |
| V250221P00300000 | 2024-09-13 12:46PM EDT | 300.00 | 19.37 | 17.85 | 19.40 | 0.00 | - | 5 | 5 | 16.73% |
| V250221P00305000 | 2024-09-18 10:08AM EDT | 305.00 | 21.05 | 20.85 | 22.35 | -5.20 | -19.81% | 2 | 3 | 16.02% |
| V250221P00310000 | 2024-09-13 12:46PM EDT | 310.00 | 25.75 | 24.60 | 26.25 | 0.00 | - | - | 5 | 16.29% |
| V250221P00315000 | 2024-09-12 1:45PM EDT | 315.00 | 31.40 | 28.45 | 29.90 | 0.00 | - | - | 2 | 15.76% |
© 2024 Yahoo. All rights reserved.