Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516C00135000 | 2024-03-19 11:57AM EDT | 135.00 | 157.20 | 140.00 | 145.00 | 0.00 | - | 1 | 1 | 55.78% |
| V250516C00180000 | 2024-04-04 1:17PM EDT | 180.00 | 108.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250516C00200000 | 2024-04-11 10:34AM EDT | 200.00 | 85.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250516C00210000 | 2024-04-16 2:13PM EDT | 210.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250516C00220000 | 2024-04-16 11:41AM EDT | 220.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V250516C00230000 | 2024-03-18 11:53AM EDT | 230.00 | 72.90 | 58.75 | 62.50 | 0.00 | - | 5 | 7 | 37.37% |
| V250516C00240000 | 2024-04-01 11:55AM EDT | 240.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250516C00250000 | 2024-04-24 1:23PM EDT | 250.00 | 47.54 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| V250516C00260000 | 2024-04-26 10:03AM EDT | 260.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250516C00270000 | 2024-04-29 2:05PM EDT | 270.00 | 30.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V250516C00280000 | 2024-04-24 9:45AM EDT | 280.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| V250516C00290000 | 2024-04-29 11:29AM EDT | 290.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250516C00300000 | 2024-04-26 3:01PM EDT | 300.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| V250516C00310000 | 2024-04-15 9:43AM EDT | 310.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250516C00320000 | 2024-03-22 1:47PM EDT | 320.00 | 15.59 | 8.70 | 10.15 | 0.00 | - | 9 | 25 | 23.16% |
| V250516C00330000 | 2024-04-16 12:31PM EDT | 330.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250516C00340000 | 2024-02-07 2:41PM EDT | 340.00 | 8.80 | 8.65 | 9.25 | 0.00 | - | - | 9 | 26.30% |
| V250516C00350000 | 2024-04-03 2:27PM EDT | 350.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| V250516C00360000 | 2024-04-23 3:17PM EDT | 360.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| V250516C00370000 | 2024-04-03 2:34PM EDT | 370.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V250516C00380000 | 2024-04-29 10:50AM EDT | 380.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250516C00390000 | 2024-03-14 11:09AM EDT | 390.00 | 3.10 | 1.67 | 2.70 | 0.00 | - | 1 | 4 | 24.45% |
| V250516C00400000 | 2024-04-29 11:29AM EDT | 400.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250516C00410000 | 2024-03-27 10:35AM EDT | 410.00 | 1.28 | 0.33 | 1.44 | 0.00 | - | 1 | 25 | 23.54% |
| V250516C00430000 | 2024-04-08 9:51AM EDT | 430.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516P00135000 | 2024-04-03 3:12PM EDT | 135.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| V250516P00140000 | 2024-04-09 12:33PM EDT | 140.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| V250516P00145000 | 2024-03-15 12:43PM EDT | 145.00 | 0.77 | 0.53 | 1.51 | 0.00 | - | 4 | 6 | 37.09% |
| V250516P00150000 | 2024-02-29 1:15PM EDT | 150.00 | 1.12 | 0.54 | 1.14 | 0.00 | - | 22 | 12 | 33.46% |
| V250516P00155000 | 2024-02-29 12:33PM EDT | 155.00 | 1.17 | 0.66 | 1.27 | 0.00 | - | 12 | 33 | 32.52% |
| V250516P00160000 | 2024-04-23 1:00PM EDT | 160.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V250516P00165000 | 2024-03-28 10:36AM EDT | 165.00 | 1.22 | 0.78 | 1.64 | 0.00 | - | 2 | 37 | 30.99% |
| V250516P00170000 | 2024-04-22 11:11AM EDT | 170.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| V250516P00175000 | 2024-02-29 12:37PM EDT | 175.00 | 1.74 | 1.49 | 1.88 | 0.00 | - | - | 1 | 28.77% |
| V250516P00180000 | 2024-04-26 11:51AM EDT | 180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V250516P00185000 | 2024-04-19 12:27PM EDT | 185.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250516P00190000 | 2024-04-15 3:42PM EDT | 190.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| V250516P00195000 | 2024-04-08 2:02PM EDT | 195.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| V250516P00200000 | 2024-04-22 10:12AM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| V250516P00210000 | 2024-04-26 3:54PM EDT | 210.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V250516P00220000 | 2024-04-04 3:33PM EDT | 220.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250516P00230000 | 2024-04-23 10:31AM EDT | 230.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250516P00240000 | 2024-04-12 9:49AM EDT | 240.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| V250516P00250000 | 2024-04-29 10:30AM EDT | 250.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250516P00260000 | 2024-04-12 2:32PM EDT | 260.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| V250516P00270000 | 2024-04-26 3:13PM EDT | 270.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| V250516P00280000 | 2024-04-26 3:13PM EDT | 280.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250516P00290000 | 2024-03-06 12:08PM EDT | 290.00 | 23.25 | 23.45 | 26.85 | 0.00 | - | 7 | 25 | 14.15% |
| V250516P00300000 | 2024-03-20 12:30PM EDT | 300.00 | 25.05 | 33.25 | 36.75 | 0.00 | - | 4 | 27 | 16.79% |
| V250516P00310000 | 2024-03-20 12:39PM EDT | 310.00 | 30.40 | 40.50 | 45.00 | 0.00 | - | 3 | 7 | 17.36% |
| V250516P00320000 | 2024-01-29 1:33PM EDT | 320.00 | 48.05 | 37.90 | 38.90 | 0.00 | - | - | 1 | 0.00% |
| V250516P00350000 | 2024-03-22 10:02AM EDT | 350.00 | 62.92 | 77.50 | 82.50 | 0.00 | - | 10 | 0 | 21.76% |
| V250516P00400000 | 2024-03-22 10:02AM EDT | 400.00 | 112.89 | 127.50 | 132.50 | 0.00 | - | 10 | 0 | 28.96% |
© 2024 Yahoo. All rights reserved.