Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241115C00135000 | 2024-04-29 1:21PM EDT | 135.00 | 140.35 | 137.85 | 141.55 | 0.00 | - | 1 | 2 | 71.51% |
| V241115C00140000 | 2024-02-06 12:41PM EDT | 140.00 | 138.95 | 140.00 | 143.60 | 0.00 | - | - | 1 | 92.40% |
| V241115C00150000 | 2024-02-06 3:06PM EDT | 150.00 | 130.25 | 130.45 | 134.05 | 0.00 | - | - | 1 | 86.05% |
| V241115C00155000 | 2024-04-11 3:09PM EDT | 155.00 | 126.04 | 118.15 | 122.00 | 0.00 | - | 178 | 386 | 60.94% |
| V241115C00175000 | 2024-01-31 11:48AM EDT | 175.00 | 105.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| V241115C00180000 | 2024-02-06 12:39PM EDT | 180.00 | 101.35 | 102.05 | 105.55 | 0.00 | - | 16 | 9 | 69.23% |
| V241115C00190000 | 2024-02-06 12:23PM EDT | 190.00 | 92.15 | 92.65 | 96.15 | 0.00 | - | 8 | 12 | 64.17% |
| V241115C00195000 | 2024-02-06 11:43AM EDT | 195.00 | 87.40 | 88.00 | 91.45 | 0.00 | - | - | 12 | 61.73% |
| V241115C00200000 | 2024-02-23 11:24AM EDT | 200.00 | 93.50 | 88.70 | 92.50 | 0.00 | - | 1 | 24 | 69.48% |
| V241115C00210000 | 2024-04-23 10:17AM EDT | 210.00 | 70.10 | 66.30 | 69.70 | 0.00 | - | 2 | 47 | 43.44% |
| V241115C00220000 | 2024-03-21 12:16PM EDT | 220.00 | 78.32 | 57.75 | 58.60 | 0.00 | - | 3 | 26 | 36.25% |
| V241115C00230000 | 2024-04-15 3:43PM EDT | 230.00 | 50.80 | 48.20 | 51.20 | 0.00 | - | 1 | 26 | 35.73% |
| V241115C00240000 | 2024-03-25 3:59PM EDT | 240.00 | 51.85 | 44.45 | 45.70 | 0.00 | - | 3 | 116 | 37.27% |
| V241115C00250000 | 2024-04-02 12:17PM EDT | 250.00 | 41.00 | 32.00 | 34.60 | 0.00 | - | 11 | 53 | 30.05% |
| V241115C00260000 | 2024-04-29 12:12PM EDT | 260.00 | 27.22 | 24.90 | 27.60 | 0.00 | - | 13 | 35 | 28.22% |
| V241115C00270000 | 2024-04-29 3:57PM EDT | 270.00 | 20.07 | 18.90 | 20.70 | 0.00 | - | 2 | 68 | 25.78% |
| V241115C00280000 | 2024-04-29 9:42AM EDT | 280.00 | 15.55 | 14.15 | 14.85 | 0.00 | - | 25 | 101 | 23.79% |
| V241115C00290000 | 2024-04-29 2:10PM EDT | 290.00 | 10.43 | 9.65 | 10.30 | 0.00 | - | 2 | 389 | 22.39% |
| V241115C00300000 | 2024-04-29 2:16PM EDT | 300.00 | 7.02 | 6.50 | 7.15 | 0.00 | - | 1 | 189 | 21.75% |
| V241115C00310000 | 2024-04-29 1:17PM EDT | 310.00 | 4.65 | 4.05 | 4.55 | 0.00 | - | 2 | 118 | 20.79% |
| V241115C00320000 | 2024-04-29 2:32PM EDT | 320.00 | 2.78 | 2.51 | 2.99 | 0.00 | - | 2 | 186 | 20.51% |
| V241115C00330000 | 2024-04-24 10:29AM EDT | 330.00 | 2.83 | 1.45 | 2.08 | 0.00 | - | 1 | 42 | 20.72% |
| V241115C00340000 | 2024-04-01 10:52AM EDT | 340.00 | 2.22 | 0.80 | 1.43 | 0.00 | - | 1 | 21 | 20.91% |
| V241115C00350000 | 2024-04-22 10:34AM EDT | 350.00 | 0.95 | 0.41 | 0.99 | 0.00 | - | 1 | 10 | 21.14% |
| V241115C00360000 | 2024-04-02 11:54AM EDT | 360.00 | 1.07 | 0.22 | 0.72 | 0.00 | - | 1 | 6 | 21.57% |
| V241115C00370000 | 2024-03-27 1:12PM EDT | 370.00 | 0.79 | 0.27 | 0.45 | 0.00 | - | 1 | 12 | 21.44% |
| V241115C00380000 | 2024-02-06 11:50AM EDT | 380.00 | 0.66 | 0.64 | 0.73 | 0.00 | - | - | 6 | 24.82% |
| V241115C00390000 | 2024-02-06 11:49AM EDT | 390.00 | 0.45 | 0.44 | 0.51 | 0.00 | - | - | 1 | 24.81% |
| V241115C00400000 | 2024-02-06 11:48AM EDT | 400.00 | 0.35 | 0.30 | 0.37 | 0.00 | - | - | 0 | 24.96% |
| V241115C00410000 | 2024-03-08 10:30AM EDT | 410.00 | 0.25 | 0.10 | 0.27 | 0.00 | - | 1 | 11 | 25.15% |
| V241115C00420000 | 2024-02-28 12:35PM EDT | 420.00 | 0.26 | 0.11 | 0.18 | 0.00 | - | - | 25 | 25.03% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241115P00135000 | 2024-04-18 9:43AM EDT | 135.00 | 0.21 | 0.00 | 0.44 | 0.00 | - | 2 | 10 | 45.24% |
| V241115P00140000 | 2024-04-18 9:42AM EDT | 140.00 | 0.25 | 0.00 | 0.48 | 0.00 | - | 7 | 8 | 43.65% |
| V241115P00145000 | 2024-04-03 3:22PM EDT | 145.00 | 0.17 | 0.00 | 1.80 | 0.00 | - | 10 | 10 | 52.80% |
| V241115P00150000 | 2024-04-03 3:21PM EDT | 150.00 | 0.29 | 0.00 | 0.64 | 0.00 | - | 9 | 15 | 41.41% |
| V241115P00155000 | 2024-04-11 3:09PM EDT | 155.00 | 0.25 | 0.00 | 1.77 | 0.00 | - | 178 | 378 | 47.75% |
| V241115P00160000 | 2024-04-01 11:33AM EDT | 160.00 | 0.38 | 0.10 | 0.49 | 0.00 | - | 3 | 6 | 35.79% |
| V241115P00165000 | 2024-03-18 10:33AM EDT | 165.00 | 0.44 | 0.16 | 0.82 | 0.00 | - | - | 2 | 37.04% |
| V241115P00170000 | 2024-04-01 9:56AM EDT | 170.00 | 0.49 | 0.16 | 0.65 | 0.00 | - | 1 | 12 | 33.67% |
| V241115P00175000 | 2024-04-25 3:48PM EDT | 175.00 | 0.48 | 0.28 | 0.72 | 0.00 | - | 20 | 25 | 32.42% |
| V241115P00180000 | 2024-04-09 1:46PM EDT | 180.00 | 0.73 | 0.36 | 0.77 | 0.00 | - | 2 | 38 | 30.99% |
| V241115P00185000 | 2024-04-23 10:31AM EDT | 185.00 | 0.82 | 0.28 | 1.03 | 0.00 | - | 1 | 49 | 30.90% |
| V241115P00190000 | 2024-03-18 11:32AM EDT | 190.00 | 0.86 | 0.83 | 1.41 | 0.00 | - | 2 | 36 | 31.07% |
| V241115P00195000 | 2024-03-25 12:12PM EDT | 195.00 | 1.15 | 0.84 | 1.06 | 0.00 | - | 1 | 16 | 27.44% |
| V241115P00200000 | 2024-04-29 9:30AM EDT | 200.00 | 1.07 | 0.69 | 1.44 | 0.00 | - | 1 | 33 | 27.48% |
| V241115P00210000 | 2024-04-29 11:54AM EDT | 210.00 | 1.49 | 1.19 | 1.86 | 0.00 | - | 3 | 28 | 25.42% |
| V241115P00220000 | 2024-04-25 9:37AM EDT | 220.00 | 2.30 | 1.83 | 2.39 | 0.00 | - | 2 | 61 | 23.33% |
| V241115P00230000 | 2024-04-29 1:35PM EDT | 230.00 | 2.83 | 2.69 | 3.35 | 0.00 | - | 5 | 94 | 21.83% |
| V241115P00240000 | 2024-04-15 3:56PM EDT | 240.00 | 5.60 | 3.95 | 4.45 | 0.00 | - | 10 | 66 | 19.92% |
| V241115P00250000 | 2024-04-29 11:15AM EDT | 250.00 | 5.85 | 5.55 | 6.80 | 0.00 | - | 1 | 52 | 19.28% |
| V241115P00260000 | 2024-04-24 3:28PM EDT | 260.00 | 7.85 | 8.20 | 8.95 | 0.00 | - | 1 | 55 | 17.24% |
| V241115P00270000 | 2024-04-26 12:43PM EDT | 270.00 | 11.10 | 11.75 | 12.35 | 0.00 | - | 1 | 52 | 15.69% |
| V241115P00280000 | 2024-04-26 2:54PM EDT | 280.00 | 15.50 | 16.05 | 17.25 | 0.00 | - | 8 | 315 | 14.52% |
| V241115P00290000 | 2024-04-02 11:07AM EDT | 290.00 | 20.50 | 21.30 | 23.90 | 0.00 | - | 1 | 155 | 13.89% |
| V241115P00300000 | 2024-03-27 3:59PM EDT | 300.00 | 25.50 | 27.30 | 29.15 | 0.00 | - | 11 | 29 | 0.00% |
| V241115P00310000 | 2024-02-09 2:00PM EDT | 310.00 | 35.20 | 31.20 | 33.70 | 0.00 | - | - | 9 | 0.00% |
| V241115P00330000 | 2024-01-25 4:58PM EDT | 330.00 | 57.74 | 44.75 | 47.50 | 0.00 | - | 10 | 0 | 0.00% |
| V241115P00340000 | 2024-01-25 4:58PM EDT | 340.00 | 67.65 | 54.50 | 57.65 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.