Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241220C00150000 | 2024-04-02 1:33PM EDT | 150.00 | 133.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V241220C00155000 | 2024-04-24 11:42AM EDT | 155.00 | 125.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V241220C00175000 | 2024-01-18 2:09PM EDT | 175.00 | 99.45 | 109.10 | 111.90 | 0.00 | - | 2 | 1 | 67.66% |
| V241220C00180000 | 2024-01-29 11:54AM EDT | 180.00 | 98.65 | 111.20 | 113.75 | 0.00 | - | - | 2 | 77.98% |
| V241220C00200000 | 2024-04-11 2:09PM EDT | 200.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V241220C00210000 | 2024-04-24 9:54AM EDT | 210.00 | 77.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241220C00220000 | 2024-04-11 2:17PM EDT | 220.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| V241220C00230000 | 2024-04-23 3:22PM EDT | 230.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241220C00240000 | 2024-04-22 1:47PM EDT | 240.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| V241220C00250000 | 2024-04-19 9:30AM EDT | 250.00 | 37.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241220C00255000 | 2024-04-25 11:12AM EDT | 255.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V241220C00260000 | 2024-04-24 10:03AM EDT | 260.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| V241220C00265000 | 2024-04-25 11:51AM EDT | 265.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241220C00270000 | 2024-04-29 3:17PM EDT | 270.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V241220C00275000 | 2024-04-25 10:28AM EDT | 275.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| V241220C00280000 | 2024-04-29 10:39AM EDT | 280.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| V241220C00285000 | 2024-04-26 3:32PM EDT | 285.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| V241220C00290000 | 2024-04-29 1:11PM EDT | 290.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| V241220C00295000 | 2024-04-29 1:11PM EDT | 295.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| V241220C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V241220C00305000 | 2024-04-26 10:17AM EDT | 305.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V241220C00310000 | 2024-04-24 3:58PM EDT | 310.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V241220C00315000 | 2024-04-26 3:41PM EDT | 315.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| V241220C00320000 | 2024-04-23 11:23AM EDT | 320.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V241220C00325000 | 2024-04-26 1:56PM EDT | 325.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V241220C00330000 | 2024-04-26 12:49PM EDT | 330.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241220C00335000 | 2024-04-23 2:30PM EDT | 335.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| V241220C00340000 | 2024-04-26 3:01PM EDT | 340.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241220C00345000 | 2024-04-10 9:36AM EDT | 345.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| V241220C00350000 | 2024-04-26 11:29AM EDT | 350.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| V241220C00355000 | 2024-04-24 9:34AM EDT | 355.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| V241220C00360000 | 2024-04-19 1:49PM EDT | 360.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241220C00370000 | 2024-04-10 3:54PM EDT | 370.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241220C00380000 | 2024-04-26 3:58PM EDT | 380.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V241220C00390000 | 2024-03-25 12:27PM EDT | 390.00 | 0.61 | 0.21 | 0.42 | 0.00 | - | 1 | 2 | 21.90% |
| V241220C00400000 | 2024-04-26 10:45AM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V241220C00410000 | 2024-04-08 11:03AM EDT | 410.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V241220C00420000 | 2024-04-17 11:17AM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V241220C00430000 | 2024-04-26 3:58PM EDT | 430.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241220P00135000 | 2024-04-12 1:59PM EDT | 135.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V241220P00140000 | 2024-04-19 2:48PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V241220P00145000 | 2024-04-08 11:04AM EDT | 145.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V241220P00150000 | 2024-04-24 3:55PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| V241220P00155000 | 2024-03-25 11:00AM EDT | 155.00 | 0.50 | 0.34 | 0.45 | 0.00 | - | 1 | 3 | 34.60% |
| V241220P00160000 | 2024-04-22 2:07PM EDT | 160.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V241220P00165000 | 2024-04-24 9:40AM EDT | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V241220P00170000 | 2024-04-25 3:51PM EDT | 170.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| V241220P00175000 | 2024-04-22 2:42PM EDT | 175.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| V241220P00180000 | 2024-04-19 12:15PM EDT | 180.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| V241220P00185000 | 2024-04-19 10:04AM EDT | 185.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| V241220P00190000 | 2024-04-29 9:30AM EDT | 190.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V241220P00195000 | 2024-04-24 9:31AM EDT | 195.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V241220P00200000 | 2024-04-22 2:42PM EDT | 200.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| V241220P00205000 | 2024-04-26 3:41PM EDT | 205.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V241220P00210000 | 2024-04-29 3:57PM EDT | 210.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| V241220P00215000 | 2024-04-25 12:41PM EDT | 215.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| V241220P00220000 | 2024-04-25 2:11PM EDT | 220.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241220P00225000 | 2024-04-26 12:38PM EDT | 225.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241220P00230000 | 2024-04-23 11:31AM EDT | 230.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| V241220P00235000 | 2024-04-24 3:58PM EDT | 235.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| V241220P00240000 | 2024-04-29 11:54AM EDT | 240.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V241220P00245000 | 2024-04-29 9:35AM EDT | 245.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V241220P00250000 | 2024-04-26 3:02PM EDT | 250.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| V241220P00255000 | 2024-04-26 1:32PM EDT | 255.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V241220P00260000 | 2024-04-29 11:30AM EDT | 260.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| V241220P00265000 | 2024-04-09 11:34AM EDT | 265.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| V241220P00270000 | 2024-04-29 1:50PM EDT | 270.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| V241220P00275000 | 2024-04-26 1:14PM EDT | 275.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| V241220P00280000 | 2024-04-25 10:12AM EDT | 280.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| V241220P00285000 | 2024-04-29 12:01PM EDT | 285.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241220P00290000 | 2024-04-23 11:09AM EDT | 290.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V241220P00295000 | 2024-03-13 10:12AM EDT | 295.00 | 20.30 | 24.40 | 25.65 | 0.00 | - | 3 | 132 | 11.19% |
| V241220P00300000 | 2024-04-29 1:16PM EDT | 300.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V241220P00305000 | 2024-04-29 1:16PM EDT | 305.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V241220P00310000 | 2024-04-02 2:19PM EDT | 310.00 | 34.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V241220P00315000 | 2024-02-26 11:30AM EDT | 315.00 | 33.15 | 38.05 | 39.80 | 0.00 | - | 5 | 3 | 0.00% |
| V241220P00320000 | 2024-02-26 11:30AM EDT | 320.00 | 37.10 | 42.30 | 43.30 | 0.00 | - | 2 | 0 | 0.00% |
| V241220P00325000 | 2024-01-26 10:55AM EDT | 325.00 | 59.00 | 40.65 | 42.80 | 0.00 | - | 1 | 0 | 0.00% |
| V241220P00410000 | 2024-02-08 4:58PM EDT | 410.00 | 134.27 | 128.05 | 131.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.