Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V220708C00150000 | 2022-07-01 1:43PM EDT | 150.00 | 46.65 | 48.35 | 50.90 | -7.05 | -13.13% | 1 | 1 | 125.98% |
| V220708C00170000 | 2022-07-01 1:44PM EDT | 170.00 | 27.40 | 28.70 | 29.90 | -6.40 | -18.93% | 1 | 1 | 61.52% |
| V220708C00175000 | 2022-07-01 1:38PM EDT | 175.00 | 22.05 | 23.70 | 24.95 | +2.35 | +11.93% | 21 | 21 | 53.42% |
| V220708C00177500 | 2022-06-22 10:17AM EDT | 177.50 | 18.81 | 21.35 | 22.55 | 0.00 | - | - | 1 | 54.39% |
| V220708C00180000 | 2022-06-24 12:44PM EDT | 180.00 | 24.74 | 18.75 | 20.05 | 0.00 | - | 1 | 0 | 65.23% |
| V220708C00182500 | 2022-06-24 9:45AM EDT | 182.50 | 18.35 | 16.25 | 17.60 | 0.00 | - | 1 | 1 | 59.72% |
| V220708C00185000 | 2022-06-29 12:14PM EDT | 185.00 | 14.55 | 13.90 | 15.10 | 0.00 | - | 1 | 9 | 53.03% |
| V220708C00190000 | 2022-07-01 3:12PM EDT | 190.00 | 9.50 | 9.65 | 10.25 | +0.40 | +4.40% | 36 | 186 | 41.58% |
| V220708C00192500 | 2022-07-01 12:32PM EDT | 192.50 | 5.95 | 7.45 | 8.00 | -0.50 | -7.75% | 25 | 39 | 37.45% |
| V220708C00195000 | 2022-07-01 3:51PM EDT | 195.00 | 5.85 | 5.60 | 6.10 | +0.81 | +16.07% | 198 | 170 | 36.06% |
| V220708C00197500 | 2022-07-01 3:51PM EDT | 197.50 | 4.05 | 3.90 | 4.35 | +0.55 | +15.71% | 223 | 96 | 33.96% |
| V220708C00200000 | 2022-07-01 3:57PM EDT | 200.00 | 2.52 | 2.60 | 2.81 | +0.21 | +9.09% | 467 | 245 | 31.37% |
| V220708C00202500 | 2022-07-01 3:41PM EDT | 202.50 | 1.67 | 1.43 | 1.76 | +0.32 | +23.70% | 104 | 171 | 30.62% |
| V220708C00205000 | 2022-07-01 3:59PM EDT | 205.00 | 0.86 | 0.78 | 0.95 | -0.04 | -4.44% | 286 | 418 | 29.08% |
| V220708C00207500 | 2022-07-01 3:59PM EDT | 207.50 | 0.42 | 0.38 | 0.51 | -0.22 | -34.38% | 326 | 120 | 28.86% |
| V220708C00210000 | 2022-07-01 3:56PM EDT | 210.00 | 0.18 | 0.18 | 0.21 | -0.08 | -30.77% | 428 | 357 | 27.44% |
| V220708C00212500 | 2022-07-01 3:21PM EDT | 212.50 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 169 | 99 | 29.98% |
| V220708C00215000 | 2022-07-01 3:56PM EDT | 215.00 | 0.06 | 0.01 | 0.16 | -0.04 | -40.00% | 26 | 355 | 34.67% |
| V220708C00217500 | 2022-07-01 3:41PM EDT | 217.50 | 0.03 | 0.01 | 0.17 | -0.10 | -76.92% | 8 | 41 | 39.26% |
| V220708C00220000 | 2022-07-01 3:35PM EDT | 220.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 12 | 418 | 36.52% |
| V220708C00222500 | 2022-06-30 10:54AM EDT | 222.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 11 | 46.78% |
| V220708C00225000 | 2022-07-01 2:44PM EDT | 225.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 21 | 128 | 37.89% |
| V220708C00230000 | 2022-06-29 9:40AM EDT | 230.00 | 0.06 | 0.00 | 0.04 | -0.02 | -25.00% | 10 | 449 | 47.66% |
| V220708C00235000 | 2022-07-01 2:44PM EDT | 235.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 20 | 405 | 58.20% |
| V220708C00240000 | 2022-06-17 3:02PM EDT | 240.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 29 | 19 | 63.87% |
| V220708C00245000 | 2022-06-27 11:55AM EDT | 245.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 69.92% |
| V220708C00255000 | 2022-06-30 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 81.25% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V220708P00125000 | 2022-06-17 3:23PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 7 | 149.61% |
| V220708P00130000 | 2022-06-17 3:27PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 420 | 55 | 138.28% |
| V220708P00135000 | 2022-06-22 11:51AM EDT | 135.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 126.95% |
| V220708P00140000 | 2022-07-01 10:33AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 1 | 21 | 116.41% |
| V220708P00145000 | 2022-06-14 11:09AM EDT | 145.00 | 0.33 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 103.91% |
| V220708P00150000 | 2022-07-01 10:32AM EDT | 150.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 2 | 71 | 95.70% |
| V220708P00155000 | 2022-06-30 11:19AM EDT | 155.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 6 | 65 | 86.52% |
| V220708P00160000 | 2022-07-01 2:51PM EDT | 160.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 3 | 46 | 69.14% |
| V220708P00165000 | 2022-07-01 3:47PM EDT | 165.00 | 0.03 | 0.00 | 0.04 | -0.09 | -75.00% | 6 | 43 | 56.64% |
| V220708P00167500 | 2022-07-01 2:25PM EDT | 167.50 | 0.03 | 0.00 | 0.13 | -0.18 | -85.71% | 14 | 207 | 60.74% |
| V220708P00170000 | 2022-07-01 2:48PM EDT | 170.00 | 0.06 | 0.00 | 0.13 | -0.05 | -45.45% | 12 | 51 | 56.25% |
| V220708P00172500 | 2022-07-01 2:55PM EDT | 172.50 | 0.07 | 0.00 | 0.20 | -0.18 | -72.00% | 12 | 62 | 55.08% |
| V220708P00175000 | 2022-07-01 12:31PM EDT | 175.00 | 0.15 | 0.03 | 0.13 | -0.14 | -48.28% | 7 | 117 | 52.44% |
| V220708P00177500 | 2022-07-01 3:38PM EDT | 177.50 | 0.09 | 0.02 | 0.18 | -0.25 | -73.53% | 55 | 88 | 50.39% |
| V220708P00180000 | 2022-07-01 3:47PM EDT | 180.00 | 0.12 | 0.10 | 0.17 | -0.28 | -70.00% | 123 | 315 | 44.82% |
| V220708P00182500 | 2022-07-01 3:31PM EDT | 182.50 | 0.19 | 0.18 | 0.22 | -0.46 | -70.77% | 256 | 152 | 41.80% |
| V220708P00185000 | 2022-07-01 3:56PM EDT | 185.00 | 0.28 | 0.25 | 0.31 | -0.62 | -68.89% | 62 | 578 | 39.40% |
| V220708P00187500 | 2022-07-01 3:57PM EDT | 187.50 | 0.45 | 0.35 | 0.50 | -0.69 | -60.53% | 57 | 52 | 38.31% |
| V220708P00190000 | 2022-07-01 3:57PM EDT | 190.00 | 0.68 | 0.55 | 0.72 | -1.04 | -60.47% | 126 | 766 | 36.06% |
| V220708P00192500 | 2022-07-01 3:59PM EDT | 192.50 | 1.00 | 0.88 | 1.04 | -1.28 | -56.14% | 32 | 201 | 33.77% |
| V220708P00195000 | 2022-07-01 3:57PM EDT | 195.00 | 1.58 | 1.34 | 1.60 | -1.54 | -49.36% | 104 | 510 | 32.50% |
| V220708P00197500 | 2022-07-01 3:59PM EDT | 197.50 | 2.30 | 2.06 | 2.47 | -1.60 | -41.03% | 144 | 144 | 31.96% |
| V220708P00200000 | 2022-07-01 3:40PM EDT | 200.00 | 3.25 | 3.20 | 3.60 | -2.45 | -42.98% | 116 | 151 | 31.08% |
| V220708P00202500 | 2022-07-01 3:32PM EDT | 202.50 | 4.88 | 4.50 | 5.00 | -1.82 | -27.16% | 16 | 23 | 29.76% |
| V220708P00205000 | 2022-07-01 3:37PM EDT | 205.00 | 6.66 | 6.35 | 6.85 | -3.29 | -33.07% | 9 | 216 | 30.10% |
| V220708P00207500 | 2022-07-01 11:36AM EDT | 207.50 | 11.58 | 8.20 | 9.10 | -0.22 | -1.86% | 1 | 19 | 33.28% |
| V220708P00210000 | 2022-07-01 3:01PM EDT | 210.00 | 11.19 | 10.40 | 11.45 | +0.05 | +0.45% | 24 | 116 | 36.72% |
| V220708P00215000 | 2022-07-01 11:36AM EDT | 215.00 | 18.83 | 15.25 | 16.50 | -1.37 | -6.78% | 2 | 44 | 48.51% |
| V220708P00217500 | 2022-06-23 3:06PM EDT | 217.50 | 22.18 | 17.60 | 18.90 | 0.00 | - | - | 2 | 51.42% |
| V220708P00220000 | 2022-07-01 1:16PM EDT | 220.00 | 23.65 | 20.20 | 21.40 | -1.55 | -6.15% | 1 | 3 | 56.25% |
| V220708P00225000 | 2022-06-29 11:48AM EDT | 225.00 | 25.22 | 25.15 | 26.50 | 0.00 | - | 1 | 2 | 68.02% |
| V220708P00230000 | 2022-06-08 12:44PM EDT | 230.00 | 17.86 | 30.00 | 32.50 | 0.00 | - | - | 0 | 69.58% |
| V220708P00240000 | 2022-06-08 1:30PM EDT | 240.00 | 26.68 | 39.95 | 41.65 | 0.00 | - | - | 0 | 97.90% |
© 2022 Yahoo. All rights reserved.
