Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V261218C00135000 | 2024-06-18 1:04PM EDT | 135.00 | 149.79 | 149.00 | 154.00 | 0.00 | - | 2 | 4 | 49.01% |
| V261218C00140000 | 2024-06-17 1:34PM EDT | 140.00 | 143.00 | 145.00 | 150.00 | 0.00 | - | 1 | 16 | 48.33% |
| V261218C00150000 | 2024-05-24 12:21PM EDT | 150.00 | 140.20 | 136.50 | 141.00 | 0.00 | - | 5 | 5 | 45.72% |
| V261218C00160000 | 2024-06-06 3:10PM EDT | 160.00 | 133.85 | 128.00 | 133.00 | 0.00 | - | - | 1 | 44.30% |
| V261218C00175000 | 2024-05-22 12:45PM EDT | 175.00 | 122.15 | 115.50 | 120.50 | 0.00 | - | - | 1 | 41.53% |
| V261218C00180000 | 2024-06-12 10:07AM EDT | 180.00 | 114.90 | 111.50 | 116.00 | 0.00 | - | - | 5 | 40.29% |
| V261218C00200000 | 2024-06-20 3:06PM EDT | 200.00 | 99.99 | 95.50 | 100.50 | 0.00 | - | 4 | 5 | 37.52% |
| V261218C00210000 | 2024-05-28 1:46PM EDT | 210.00 | 89.57 | 88.00 | 92.50 | 0.00 | - | 2 | 2 | 35.83% |
| V261218C00220000 | 2024-06-14 9:30AM EDT | 220.00 | 79.50 | 80.50 | 85.00 | 0.00 | - | 1 | 4 | 34.45% |
| V261218C00240000 | 2024-05-30 11:44AM EDT | 240.00 | 68.85 | 66.50 | 71.50 | 0.00 | - | 1 | 2 | 32.45% |
| V261218C00245000 | 2024-05-28 12:18PM EDT | 245.00 | 66.29 | 63.50 | 68.50 | 0.00 | - | 8 | 16 | 32.11% |
| V261218C00255000 | 2024-06-17 11:30AM EDT | 255.00 | 57.90 | 57.50 | 61.50 | 0.00 | - | 3 | 4 | 30.70% |
| V261218C00260000 | 2024-05-23 9:35AM EDT | 260.00 | 60.48 | 54.50 | 59.00 | 0.00 | - | - | 1 | 30.57% |
| V261218C00265000 | 2024-06-13 9:30AM EDT | 265.00 | 51.50 | 51.65 | 55.80 | 0.00 | - | 1 | 6 | 29.98% |
| V261218C00270000 | 2024-06-18 1:35PM EDT | 270.00 | 49.85 | 49.35 | 53.00 | 0.00 | - | 3 | 12 | 29.59% |
| V261218C00275000 | 2024-06-18 9:40AM EDT | 275.00 | 46.66 | 46.30 | 50.50 | 0.00 | - | 3 | 58 | 29.34% |
| V261218C00280000 | 2024-06-18 3:20PM EDT | 280.00 | 42.18 | 43.80 | 47.50 | 0.00 | - | 1 | 103 | 28.75% |
| V261218C00285000 | 2024-06-14 11:40AM EDT | 285.00 | 40.91 | 40.50 | 45.50 | 0.00 | - | - | 2 | 28.72% |
| V261218C00290000 | 2024-06-05 10:31AM EDT | 290.00 | 41.47 | 38.00 | 43.00 | 0.00 | - | 2 | 4 | 28.35% |
| V261218C00295000 | 2024-06-10 12:02PM EDT | 295.00 | 40.00 | 36.00 | 40.50 | 0.00 | - | 4 | 8 | 27.95% |
| V261218C00300000 | 2024-06-20 3:12PM EDT | 300.00 | 37.21 | 35.00 | 37.75 | 0.00 | - | 1 | 26 | 27.36% |
| V261218C00305000 | 2024-05-31 11:34AM EDT | 305.00 | 33.31 | 31.50 | 36.00 | 0.00 | - | 1 | 1 | 27.30% |
| V261218C00330000 | 2024-06-10 10:59AM EDT | 330.00 | 25.43 | 21.50 | 26.50 | 0.00 | - | - | 30 | 26.02% |
| V261218C00340000 | 2024-06-17 12:01PM EDT | 340.00 | 20.12 | 18.50 | 23.50 | 0.00 | - | 3 | 3 | 25.70% |
| V261218C00350000 | 2024-05-28 2:10PM EDT | 350.00 | 19.62 | 15.50 | 20.50 | 0.00 | - | 13 | 18 | 25.22% |
| V261218C00360000 | 2024-05-24 3:02PM EDT | 360.00 | 17.68 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 24.90% |
| V261218C00410000 | 2024-05-29 11:33AM EDT | 410.00 | 7.08 | 4.50 | 9.50 | 0.00 | - | 1 | 3 | 24.01% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V261218P00135000 | 2024-06-18 3:25PM EDT | 135.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 10 | 21 | 35.35% |
| V261218P00140000 | 2024-06-11 12:35PM EDT | 140.00 | 1.93 | 0.00 | 5.00 | 0.00 | - | - | 5 | 33.84% |
| V261218P00180000 | 2024-06-12 1:49PM EDT | 180.00 | 4.50 | 1.50 | 6.50 | 0.00 | - | 1 | 6 | 25.35% |
| V261218P00210000 | 2024-06-10 3:13PM EDT | 210.00 | 7.72 | 5.00 | 10.00 | 0.00 | - | - | 10 | 21.72% |
| V261218P00220000 | 2024-06-21 10:15AM EDT | 220.00 | 8.90 | 6.90 | 11.50 | -1.10 | -11.00% | 1 | 7 | 20.56% |
| V261218P00225000 | 2024-06-21 11:51AM EDT | 225.00 | 9.80 | 7.50 | 12.45 | +0.60 | +6.52% | 2 | 1 | 20.09% |
| V261218P00250000 | 2024-06-20 9:30AM EDT | 250.00 | 16.99 | 14.00 | 19.00 | 0.00 | - | 4 | 5 | 18.20% |
| V261218P00255000 | 2024-06-21 1:03PM EDT | 255.00 | 17.50 | 15.50 | 20.00 | -0.10 | -0.57% | 1 | 4 | 17.45% |
| V261218P00260000 | 2024-06-21 3:54PM EDT | 260.00 | 18.31 | 17.15 | 22.00 | -1.89 | -9.36% | 1 | 4 | 17.28% |
| V261218P00265000 | 2024-06-06 9:56AM EDT | 265.00 | 22.00 | 19.00 | 23.50 | 0.00 | - | 2 | 2 | 16.72% |
| V261218P00270000 | 2024-06-07 10:06AM EDT | 270.00 | 23.00 | 21.00 | 25.50 | 0.00 | - | 1 | 11 | 16.40% |
| V261218P00275000 | 2024-06-21 11:58AM EDT | 275.00 | 24.75 | 22.50 | 27.00 | -1.28 | -4.92% | 1 | 7 | 15.71% |
| V261218P00280000 | 2024-06-20 2:02PM EDT | 280.00 | 26.09 | 25.15 | 29.50 | 0.00 | - | 1 | 6 | 15.54% |
| V261218P00285000 | 2024-05-24 11:45AM EDT | 285.00 | 30.90 | 27.00 | 30.70 | 0.00 | - | 59 | 179 | 14.52% |
| V261218P00290000 | 2024-05-22 12:38PM EDT | 290.00 | 32.02 | 29.50 | 34.00 | 0.00 | - | - | 50 | 14.64% |
© 2024 Yahoo. All rights reserved.