Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260618C00135000 | 2024-06-14 1:18PM EDT | 135.00 | 146.50 | 147.50 | 152.00 | 0.00 | - | - | 1 | 51.74% |
| V260618C00180000 | 2024-06-04 11:18AM EDT | 180.00 | 108.78 | 108.00 | 113.00 | 0.00 | - | 5 | 0 | 41.89% |
| V260618C00190000 | 2024-06-04 11:18AM EDT | 190.00 | 100.31 | 100.00 | 104.50 | 0.00 | - | 5 | 0 | 39.87% |
| V260618C00220000 | 2024-06-12 9:34AM EDT | 220.00 | 82.00 | 76.00 | 81.00 | 0.00 | - | 10 | 11 | 35.28% |
| V260618C00240000 | 2024-06-13 11:17AM EDT | 240.00 | 59.00 | 61.50 | 66.50 | 0.00 | - | 1 | 1 | 32.60% |
| V260618C00250000 | 2024-05-21 10:23AM EDT | 250.00 | 61.74 | 56.50 | 61.50 | 0.00 | - | - | 1 | 32.67% |
| V260618C00255000 | 2024-06-21 11:06AM EDT | 255.00 | 55.50 | 52.25 | 56.50 | +55.50 | - | 1 | 0 | 30.86% |
| V260618C00260000 | 2024-06-17 11:34AM EDT | 260.00 | 48.80 | 49.30 | 53.50 | 0.00 | - | 1 | 11 | 30.43% |
| V260618C00270000 | 2024-06-17 2:31PM EDT | 270.00 | 42.40 | 43.00 | 47.50 | 0.00 | - | 1 | 6 | 29.43% |
| V260618C00275000 | 2024-06-17 9:57AM EDT | 275.00 | 38.75 | 40.00 | 45.00 | 0.00 | - | 7 | 8 | 29.19% |
| V260618C00285000 | 2024-06-17 12:13PM EDT | 285.00 | 35.61 | 34.50 | 39.50 | 0.00 | - | 1 | 2 | 28.23% |
| V260618C00290000 | 2024-06-03 11:29AM EDT | 290.00 | 33.50 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 27.84% |
| V260618C00300000 | 2024-06-14 10:37AM EDT | 300.00 | 27.75 | 27.50 | 32.00 | 0.00 | - | 1 | 2 | 26.90% |
| V260618C00330000 | 2024-06-05 2:51PM EDT | 330.00 | 19.85 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 25.42% |
| V260618C00335000 | 2024-05-22 11:11AM EDT | 335.00 | 20.57 | 14.50 | 19.50 | 0.00 | - | - | 1 | 25.21% |
| V260618C00340000 | 2024-06-11 11:10AM EDT | 340.00 | 16.20 | 13.00 | 18.00 | 0.00 | - | - | 1 | 24.95% |
| V260618C00350000 | 2024-06-03 11:22AM EDT | 350.00 | 13.00 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 24.63% |
| V260618C00360000 | 2024-06-17 3:51PM EDT | 360.00 | 9.90 | 8.50 | 13.50 | +9.90 | - | - | 1 | 24.50% |
| V260618C00390000 | 2024-05-29 1:25PM EDT | 390.00 | 6.35 | 3.50 | 8.50 | 0.00 | - | - | 1 | 23.85% |
| V260618C00410000 | 2024-06-20 3:57PM EDT | 410.00 | 5.36 | 2.13 | 6.05 | 0.00 | - | 1 | 15 | 23.38% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260618P00135000 | 2024-06-18 3:25PM EDT | 135.00 | 0.71 | 0.00 | 5.00 | 0.00 | - | 10 | 17 | 39.55% |
| V260618P00140000 | 2024-06-20 9:30AM EDT | 140.00 | 2.00 | 0.00 | 5.00 | +2.00 | - | - | 1 | 37.86% |
| V260618P00170000 | 2024-06-17 2:15PM EDT | 170.00 | 2.42 | 0.00 | 5.00 | +2.42 | - | - | 3 | 28.81% |
| V260618P00175000 | 2024-06-12 9:30AM EDT | 175.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 27.45% |
| V260618P00180000 | 2024-06-10 12:25PM EDT | 180.00 | 3.27 | 0.76 | 3.50 | 0.00 | - | 1 | 8 | 23.58% |
| V260618P00190000 | 2024-05-23 11:46AM EDT | 190.00 | 4.75 | 1.11 | 5.95 | 0.00 | - | - | 10 | 24.90% |
| V260618P00235000 | 2024-06-13 11:17AM EDT | 235.00 | 10.05 | 8.00 | 13.00 | 0.00 | - | 2 | 3 | 20.15% |
| V260618P00240000 | 2024-06-13 11:17AM EDT | 240.00 | 11.40 | 9.00 | 14.00 | 0.00 | - | 2 | 2 | 19.55% |
| V260618P00250000 | 2024-06-21 11:12AM EDT | 250.00 | 14.00 | 12.40 | 16.50 | +14.00 | - | 1 | 0 | 18.54% |
| V260618P00255000 | 2024-05-24 2:15PM EDT | 255.00 | 16.90 | 13.00 | 16.80 | 0.00 | - | 150 | 150 | 17.26% |
| V260618P00260000 | 2024-06-07 10:40AM EDT | 260.00 | 16.98 | 15.45 | 18.75 | 0.00 | - | 1 | 1 | 17.09% |
| V260618P00265000 | 2024-06-17 10:27AM EDT | 265.00 | 20.85 | 16.50 | 21.50 | +20.85 | - | - | 13 | 17.36% |
| V260618P00270000 | 2024-06-20 12:14PM EDT | 270.00 | 20.61 | 18.50 | 23.50 | 0.00 | - | 1 | 27 | 17.03% |
| V260618P00275000 | 2024-06-10 11:44AM EDT | 275.00 | 23.20 | 20.50 | 25.00 | 0.00 | - | - | 1 | 16.28% |
© 2024 Yahoo. All rights reserved.