Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117C00090000 | 2024-01-31 10:55AM EDT | 90.00 | 190.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| V250117C00095000 | 2022-12-01 3:18PM EDT | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2024-01-04 12:24PM EDT | 100.00 | 164.34 | 177.70 | 181.20 | 0.00 | - | 2 | 19 | 99.50% |
| V250117C00105000 | 2024-03-28 12:30PM EDT | 105.00 | 177.05 | 170.95 | 173.25 | 0.00 | - | 9 | 9 | 85.68% |
| V250117C00110000 | 2024-03-15 2:31PM EDT | 110.00 | 176.82 | 167.25 | 170.75 | 0.00 | - | 2 | 15 | 89.50% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250117C00125000 | 2023-11-17 11:22AM EDT | 125.00 | 131.00 | 136.15 | 140.35 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00130000 | 2024-04-11 1:26PM EDT | 130.00 | 148.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 92.44% |
| V250117C00145000 | 2024-03-21 9:30AM EDT | 145.00 | 149.46 | 127.25 | 130.30 | 0.00 | - | 1 | 5 | 53.85% |
| V250117C00150000 | 2024-04-16 11:12AM EDT | 150.00 | 126.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00155000 | 2024-03-18 10:16AM EDT | 155.00 | 135.72 | 121.35 | 125.50 | 0.00 | - | 5 | 5 | 58.88% |
| V250117C00160000 | 2024-02-20 10:45AM EDT | 160.00 | 122.00 | 134.10 | 138.20 | 0.00 | - | 13 | 71 | 94.27% |
| V250117C00165000 | 2024-04-26 10:06AM EDT | 165.00 | 116.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V250117C00170000 | 2024-04-24 10:31AM EDT | 170.00 | 114.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00175000 | 2024-02-16 4:06PM EDT | 175.00 | 111.95 | 112.70 | 117.50 | 0.00 | - | 2 | 168 | 72.63% |
| V250117C00180000 | 2024-04-22 2:49PM EDT | 180.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00185000 | 2024-04-11 3:16PM EDT | 185.00 | 98.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250117C00190000 | 2024-03-26 3:05PM EDT | 190.00 | 100.30 | 90.15 | 93.35 | 0.00 | - | 2 | 84 | 51.73% |
| V250117C00195000 | 2024-04-15 9:30AM EDT | 195.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V250117C00200000 | 2024-04-25 3:52PM EDT | 200.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250117C00210000 | 2024-04-29 9:30AM EDT | 210.00 | 71.62 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| V250117C00220000 | 2024-04-23 10:42AM EDT | 220.00 | 64.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00230000 | 2024-04-23 2:04PM EDT | 230.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V250117C00240000 | 2024-04-26 10:11AM EDT | 240.00 | 49.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V250117C00250000 | 2024-04-25 3:53PM EDT | 250.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00260000 | 2024-04-29 2:00PM EDT | 260.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00265000 | 2024-04-29 3:40PM EDT | 265.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V250117C00270000 | 2024-04-29 3:05PM EDT | 270.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| V250117C00275000 | 2024-04-29 2:32PM EDT | 275.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| V250117C00280000 | 2024-04-29 12:25PM EDT | 280.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| V250117C00285000 | 2024-04-29 3:20PM EDT | 285.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| V250117C00290000 | 2024-04-29 3:20PM EDT | 290.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| V250117C00295000 | 2024-04-29 2:32PM EDT | 295.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| V250117C00300000 | 2024-04-29 10:28AM EDT | 300.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250117C00305000 | 2024-04-22 2:39PM EDT | 305.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250117C00310000 | 2024-04-26 2:19PM EDT | 310.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| V250117C00315000 | 2024-04-26 12:22PM EDT | 315.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250117C00320000 | 2024-04-29 3:03PM EDT | 320.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| V250117C00325000 | 2024-04-29 1:14PM EDT | 325.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250117C00330000 | 2024-04-29 1:26PM EDT | 330.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V250117C00335000 | 2024-04-24 1:24PM EDT | 335.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| V250117C00340000 | 2024-04-26 3:01PM EDT | 340.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V250117C00345000 | 2024-04-18 2:09PM EDT | 345.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V250117C00350000 | 2024-04-26 10:21AM EDT | 350.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| V250117C00355000 | 2024-04-18 1:50PM EDT | 355.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V250117C00360000 | 2024-04-19 10:25AM EDT | 360.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250117C00365000 | 2024-04-29 12:05PM EDT | 365.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250117C00370000 | 2024-04-10 11:22AM EDT | 370.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V250117C00380000 | 2024-04-29 11:56AM EDT | 380.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V250117C00390000 | 2024-04-29 12:28PM EDT | 390.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250117C00400000 | 2024-04-24 1:07PM EDT | 400.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250117C00410000 | 2024-03-21 12:29PM EDT | 410.00 | 0.66 | 0.22 | 0.43 | 0.00 | - | 1 | 10 | 23.12% |
| V250117C00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V250117C00430000 | 2024-04-29 1:05PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117P00090000 | 2024-04-17 12:49PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| V250117P00095000 | 2024-04-03 3:14PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| V250117P00100000 | 2024-04-15 11:44AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| V250117P00105000 | 2024-03-27 2:59PM EDT | 105.00 | 0.08 | 0.05 | 0.47 | 0.00 | - | 2 | 39 | 53.13% |
| V250117P00110000 | 2024-04-15 11:23AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V250117P00115000 | 2024-03-27 3:00PM EDT | 115.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 5 | 156 | 49.00% |
| V250117P00120000 | 2024-04-22 12:17PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| V250117P00125000 | 2024-03-27 3:00PM EDT | 125.00 | 0.23 | 0.01 | 0.50 | 0.00 | - | 5 | 300 | 44.51% |
| V250117P00130000 | 2024-04-15 11:23AM EDT | 130.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| V250117P00135000 | 2024-04-24 1:46PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V250117P00140000 | 2024-04-29 9:30AM EDT | 140.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| V250117P00145000 | 2024-03-27 3:02PM EDT | 145.00 | 0.42 | 0.20 | 0.61 | 0.00 | - | 5 | 240 | 37.93% |
| V250117P00150000 | 2024-04-26 3:03PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V250117P00155000 | 2024-04-24 11:15AM EDT | 155.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V250117P00160000 | 2024-04-23 3:17PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| V250117P00165000 | 2024-03-21 10:46AM EDT | 165.00 | 0.63 | 0.82 | 1.02 | 0.00 | - | 1 | 375 | 33.94% |
| V250117P00170000 | 2024-04-18 12:14PM EDT | 170.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V250117P00175000 | 2024-04-29 1:04PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| V250117P00180000 | 2024-04-23 3:55PM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| V250117P00185000 | 2024-04-26 12:00PM EDT | 185.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V250117P00190000 | 2024-04-26 11:49AM EDT | 190.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| V250117P00195000 | 2024-04-25 12:17PM EDT | 195.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| V250117P00200000 | 2024-04-29 1:02PM EDT | 200.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| V250117P00210000 | 2024-04-26 11:49AM EDT | 210.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| V250117P00220000 | 2024-04-29 1:02PM EDT | 220.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250117P00230000 | 2024-04-29 10:53AM EDT | 230.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| V250117P00240000 | 2024-04-29 2:00PM EDT | 240.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| V250117P00250000 | 2024-04-26 3:33PM EDT | 250.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| V250117P00260000 | 2024-04-24 2:34PM EDT | 260.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| V250117P00265000 | 2024-04-22 10:21AM EDT | 265.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| V250117P00270000 | 2024-04-29 2:11PM EDT | 270.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| V250117P00275000 | 2024-04-29 3:50PM EDT | 275.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V250117P00280000 | 2024-04-26 2:43PM EDT | 280.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| V250117P00285000 | 2024-04-29 9:42AM EDT | 285.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250117P00290000 | 2024-04-29 9:42AM EDT | 290.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| V250117P00295000 | 2024-04-29 9:42AM EDT | 295.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| V250117P00300000 | 2024-04-24 9:37AM EDT | 300.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V250117P00305000 | 2024-03-22 10:28AM EDT | 305.00 | 26.14 | 36.40 | 38.40 | 0.00 | - | 1 | 17 | 17.35% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 310.00 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 14.50% |
| V250117P00315000 | 2024-04-29 2:30PM EDT | 315.00 | 42.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00320000 | 2024-02-28 12:44PM EDT | 320.00 | 36.65 | 40.40 | 43.90 | 0.00 | - | 2 | 3 | 0.00% |
| V250117P00325000 | 2024-04-19 12:40PM EDT | 325.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00330000 | 2024-04-29 2:30PM EDT | 330.00 | 57.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00335000 | 2024-01-09 12:22PM EDT | 335.00 | 72.00 | 57.75 | 60.50 | 0.00 | - | - | 0 | 0.00% |
| V250117P00340000 | 2024-01-10 10:46AM EDT | 340.00 | 75.30 | 63.20 | 66.00 | 0.00 | - | - | 0 | 0.00% |
| V250117P00345000 | 2024-01-18 12:07PM EDT | 345.00 | 77.52 | 64.50 | 68.70 | 0.00 | - | 21 | 0 | 0.00% |
| V250117P00350000 | 2024-01-09 12:26PM EDT | 350.00 | 87.66 | 72.50 | 76.50 | 0.00 | - | 2 | 0 | 0.00% |
| V250117P00360000 | 2024-01-09 4:12PM EDT | 360.00 | 97.50 | 82.45 | 86.50 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00370000 | 2024-02-16 4:04PM EDT | 370.00 | 90.88 | 84.50 | 88.40 | 0.00 | - | 19 | 1 | 0.00% |
| 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 | 0.00% |
| V250117P00430000 | 2024-04-04 11:34AM EDT | 430.00 | 152.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.