Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V231208C00215000 | 2023-11-30 11:13AM EST | 215.00 | 40.60 | 40.75 | 42.55 | 0.00 | - | 5 | 9 | 70.12% |
| V231208C00225000 | 2023-10-31 9:15AM EST | 225.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| V231208C00230000 | 2023-12-01 12:19PM EST | 230.00 | 26.73 | 25.80 | 27.65 | +6.43 | +31.67% | 5 | 28 | 70.17% |
| V231208C00235000 | 2023-12-01 2:28PM EST | 235.00 | 21.84 | 21.00 | 22.15 | +1.51 | +7.43% | 35 | 172 | 51.44% |
| V231208C00240000 | 2023-12-01 3:35PM EST | 240.00 | 16.89 | 15.80 | 17.60 | +1.24 | +7.92% | 6 | 29 | 48.76% |
| V231208C00242500 | 2023-12-01 12:42PM EST | 242.50 | 14.36 | 13.70 | 15.20 | +4.01 | +38.74% | 14 | 7 | 44.75% |
| V231208C00245000 | 2023-12-01 2:51PM EST | 245.00 | 11.84 | 11.20 | 12.20 | +1.00 | +9.23% | 13 | 411 | 32.89% |
| V231208C00247500 | 2023-12-01 3:59PM EST | 247.50 | 9.40 | 9.10 | 9.70 | +1.15 | +13.94% | 25 | 8 | 27.76% |
| V231208C00250000 | 2023-12-01 2:51PM EST | 250.00 | 7.06 | 6.75 | 7.25 | +0.91 | +14.80% | 70 | 416 | 22.99% |
| V231208C00252500 | 2023-12-01 3:58PM EST | 252.50 | 4.90 | 4.65 | 4.95 | +0.10 | +2.08% | 20 | 231 | 19.14% |
| V231208C00255000 | 2023-12-01 3:54PM EST | 255.00 | 2.96 | 2.81 | 2.97 | -0.34 | -10.30% | 616 | 922 | 16.58% |
| V231208C00257500 | 2023-12-01 3:15PM EST | 257.50 | 1.56 | 1.46 | 1.54 | -0.10 | -6.02% | 166 | 464 | 15.38% |
| V231208C00260000 | 2023-12-01 3:57PM EST | 260.00 | 0.66 | 0.61 | 0.68 | -0.17 | -20.48% | 295 | 565 | 14.88% |
| V231208C00262500 | 2023-12-01 3:54PM EST | 262.50 | 0.27 | 0.22 | 0.29 | -0.08 | -22.86% | 162 | 85 | 15.26% |
| V231208C00265000 | 2023-12-01 3:10PM EST | 265.00 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 71 | 200 | 15.87% |
| V231208C00267500 | 2023-12-01 3:28PM EST | 267.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 39 | 42 | 17.09% |
| V231208C00270000 | 2023-12-01 3:29PM EST | 270.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 374 | 79 | 18.95% |
| V231208C00275000 | 2023-11-27 9:30AM EST | 275.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 30 | 31.06% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V231208P00165000 | 2023-10-30 12:00PM EST | 165.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | - | 1 | 133.59% |
| V231208P00175000 | 2023-11-01 12:37PM EST | 175.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 1 | 114.45% |
| V231208P00180000 | 2023-11-07 10:34AM EST | 180.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 107.03% |
| V231208P00185000 | 2023-11-16 3:24PM EST | 185.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 99.22% |
| V231208P00190000 | 2023-11-06 1:22PM EST | 190.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 92.97% |
| V231208P00195000 | 2023-11-13 12:59PM EST | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 85.55% |
| V231208P00200000 | 2023-11-20 12:48PM EST | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 38 | 78.52% |
| V231208P00205000 | 2023-11-14 3:34PM EST | 205.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 45 | 97 | 66.41% |
| V231208P00210000 | 2023-11-30 3:05PM EST | 210.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 225 | 56.25% |
| V231208P00215000 | 2023-12-01 1:49PM EST | 215.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 11 | 54 | 51.95% |
| V231208P00220000 | 2023-11-27 3:17PM EST | 220.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 22 | 54 | 50.98% |
| V231208P00225000 | 2023-12-01 11:53AM EST | 225.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 21 | 142 | 47.27% |
| V231208P00230000 | 2023-11-29 1:28PM EST | 230.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 13 | 76 | 38.67% |
| V231208P00232500 | 2023-12-01 12:43PM EST | 232.50 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 19 | 11 | 36.13% |
| V231208P00235000 | 2023-12-01 2:06PM EST | 235.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 247 | 134 | 33.40% |
| V231208P00237500 | 2023-12-01 3:23PM EST | 237.50 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 37 | 7 | 31.06% |
| V231208P00240000 | 2023-12-01 3:50PM EST | 240.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 60 | 160 | 27.83% |
| V231208P00242500 | 2023-12-01 2:47PM EST | 242.50 | 0.13 | 0.11 | 0.14 | -0.03 | -18.75% | 4 | 41 | 25.29% |
| V231208P00245000 | 2023-12-01 3:50PM EST | 245.00 | 0.15 | 0.13 | 0.17 | -0.06 | -28.57% | 18 | 267 | 22.36% |
| V231208P00247500 | 2023-12-01 1:43PM EST | 247.50 | 0.24 | 0.18 | 0.22 | -0.04 | -14.29% | 20 | 88 | 19.48% |
| V231208P00250000 | 2023-12-01 3:39PM EST | 250.00 | 0.30 | 0.28 | 0.36 | -0.11 | -26.83% | 133 | 390 | 17.46% |
| V231208P00252500 | 2023-12-01 3:43PM EST | 252.50 | 0.58 | 0.57 | 0.62 | -0.20 | -25.64% | 232 | 584 | 15.41% |
| V231208P00255000 | 2023-12-01 3:57PM EST | 255.00 | 1.16 | 1.14 | 1.23 | -0.13 | -10.08% | 443 | 431 | 14.27% |
| V231208P00257500 | 2023-12-01 3:59PM EST | 257.50 | 2.22 | 2.24 | 2.39 | -0.38 | -14.62% | 238 | 161 | 13.82% |
| V231208P00260000 | 2023-12-01 3:38PM EST | 260.00 | 3.98 | 3.85 | 4.20 | +0.03 | +0.76% | 13 | 53 | 14.60% |
© 2023 Yahoo. All rights reserved.