Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241018C00150000 | 2024-02-08 3:47PM EDT | 150.00 | 130.70 | 132.85 | 135.55 | 0.00 | - | 1 | 1 | 94.50% |
| V241018C00155000 | 2024-03-05 3:40PM EDT | 155.00 | 127.96 | 120.85 | 124.50 | 0.00 | - | - | 96 | 70.17% |
| V241018C00170000 | 2024-02-06 12:50PM EDT | 170.00 | 110.05 | 110.80 | 114.40 | 0.00 | - | - | 3 | 75.25% |
| V241018C00180000 | 2024-03-13 10:11AM EDT | 180.00 | 109.53 | 98.55 | 102.00 | 0.00 | - | - | 2 | 62.60% |
| V241018C00185000 | 2024-03-13 1:27PM EDT | 185.00 | 106.00 | 93.95 | 97.30 | 0.00 | - | 1 | 3 | 60.48% |
| V241018C00190000 | 2024-02-06 12:12PM EDT | 190.00 | 91.40 | 91.85 | 95.45 | 0.00 | - | - | 1 | 64.66% |
| V241018C00195000 | 2024-03-13 10:11AM EDT | 195.00 | 95.34 | 84.40 | 87.45 | 0.00 | - | - | 4 | 55.28% |
| V241018C00200000 | 2024-03-18 1:34PM EDT | 200.00 | 93.20 | 76.45 | 80.50 | 0.00 | - | 1 | 6 | 51.41% |
| V241018C00210000 | 2024-03-07 11:58AM EDT | 210.00 | 75.90 | 71.85 | 75.20 | 0.00 | - | 1 | 13 | 52.14% |
| V241018C00220000 | 2024-03-13 10:11AM EDT | 220.00 | 72.42 | 61.60 | 64.40 | 0.00 | - | 2 | 3 | 47.93% |
| V241018C00230000 | 2024-04-23 3:25PM EDT | 230.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V241018C00240000 | 2024-04-25 11:58AM EDT | 240.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241018C00250000 | 2024-04-08 12:41PM EDT | 250.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| V241018C00260000 | 2024-04-29 2:42PM EDT | 260.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V241018C00270000 | 2024-04-26 11:23AM EDT | 270.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| V241018C00280000 | 2024-04-29 3:07PM EDT | 280.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| V241018C00290000 | 2024-04-29 1:48PM EDT | 290.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| V241018C00300000 | 2024-04-29 3:49PM EDT | 300.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| V241018C00310000 | 2024-04-29 1:11PM EDT | 310.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| V241018C00320000 | 2024-04-29 2:48PM EDT | 320.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V241018C00330000 | 2024-04-29 9:35AM EDT | 330.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241018C00340000 | 2024-04-29 2:11PM EDT | 340.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241018C00350000 | 2024-04-29 12:37PM EDT | 350.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| V241018C00360000 | 2024-03-20 11:53AM EDT | 360.00 | 1.28 | 0.38 | 0.55 | 0.00 | - | 1 | 2 | 21.81% |
| V241018C00370000 | 2024-04-25 9:30AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241018C00380000 | 2024-02-06 11:53AM EDT | 380.00 | 0.42 | 0.42 | 0.49 | 0.00 | - | - | 1 | 24.68% |
| V241018C00390000 | 2024-02-29 2:25PM EDT | 390.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 1 | 23.76% |
| V241018C00400000 | 2024-02-06 11:51AM EDT | 400.00 | 0.22 | 0.19 | 0.25 | 0.00 | - | 2 | 1 | 25.15% |
| V241018C00410000 | 2024-04-25 10:01AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241018P00135000 | 2024-04-26 10:12AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V241018P00140000 | 2024-03-07 3:32PM EDT | 140.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 48.44% |
| V241018P00145000 | 2024-04-03 3:24PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| V241018P00150000 | 2024-04-03 3:23PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V241018P00155000 | 2024-03-05 3:40PM EDT | 155.00 | 0.36 | 0.03 | 0.31 | 0.00 | - | - | 96 | 38.23% |
| V241018P00160000 | 2024-02-22 3:43PM EDT | 160.00 | 0.40 | 0.00 | 0.72 | 0.00 | - | 1 | 3 | 41.48% |
| V241018P00170000 | 2024-04-24 9:49AM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| V241018P00175000 | 2024-03-18 1:36PM EDT | 175.00 | 0.37 | 0.16 | 0.82 | 0.00 | - | - | 23 | 36.17% |
| V241018P00180000 | 2024-04-23 3:49PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V241018P00185000 | 2024-04-17 12:30PM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V241018P00190000 | 2024-04-18 2:44PM EDT | 190.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V241018P00195000 | 2024-01-26 2:08PM EDT | 195.00 | 1.50 | 0.94 | 1.16 | 0.00 | - | 2 | 2 | 30.55% |
| V241018P00200000 | 2024-04-01 1:33PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V241018P00210000 | 2024-04-24 10:20AM EDT | 210.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V241018P00220000 | 2024-04-23 10:06AM EDT | 220.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241018P00230000 | 2024-04-29 12:18PM EDT | 230.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241018P00240000 | 2024-04-29 2:43PM EDT | 240.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| V241018P00250000 | 2024-04-26 11:12AM EDT | 250.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V241018P00260000 | 2024-04-29 2:46PM EDT | 260.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| V241018P00270000 | 2024-04-29 3:07PM EDT | 270.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| V241018P00280000 | 2024-04-29 12:36PM EDT | 280.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| V241018P00290000 | 2024-04-01 3:18PM EDT | 290.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V241018P00310000 | 2024-04-29 9:38AM EDT | 310.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V241018P00320000 | 2024-02-29 4:59PM EDT | 320.00 | 38.00 | 39.50 | 42.45 | 0.00 | - | - | 0 | 0.00% |
| V241018P00330000 | 2024-02-23 2:17PM EDT | 330.00 | 45.90 | 44.70 | 48.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.