Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V220128C00150000 | 2022-01-06 9:53AM EST | 150.00 | 51.53 | 50.00 | 53.50 | -19.17 | -27.11% | 1 | 0 | 190.67% |
| V220128C00160000 | 2022-01-24 3:59PM EST | 160.00 | 42.00 | 41.05 | 42.90 | -14.12 | -25.16% | 42 | 2 | 94.14% |
| V220128C00170000 | 2022-01-24 9:34AM EST | 170.00 | 31.63 | 30.00 | 33.50 | -13.32 | -29.63% | 2 | 2 | 126.12% |
| V220128C00175000 | 2022-01-24 9:34AM EST | 175.00 | 26.69 | 25.60 | 28.55 | -13.49 | -33.57% | 2 | 2 | 68.46% |
| V220128C00180000 | 2022-01-24 3:51PM EST | 180.00 | 22.50 | 20.95 | 23.35 | -7.97 | -26.16% | 20 | 22 | 60.45% |
| V220128C00185000 | 2022-01-24 3:19PM EST | 185.00 | 15.05 | 17.15 | 18.65 | -16.15 | -51.76% | 2 | 1 | 67.70% |
| V220128C00190000 | 2022-01-24 3:43PM EST | 190.00 | 12.33 | 12.85 | 14.00 | -5.58 | -31.16% | 83 | 6 | 61.47% |
| V220128C00195000 | 2022-01-24 3:15PM EST | 195.00 | 7.80 | 8.50 | 9.90 | -8.00 | -50.63% | 159 | 52 | 54.57% |
| V220128C00197500 | 2022-01-24 3:59PM EST | 197.50 | 7.90 | 7.40 | 8.20 | -6.44 | -44.91% | 163 | 10 | 57.35% |
| V220128C00200000 | 2022-01-24 3:59PM EST | 200.00 | 6.20 | 5.85 | 6.45 | -3.20 | -34.04% | 738 | 33 | 55.15% |
| V220128C00202500 | 2022-01-24 3:57PM EST | 202.50 | 4.60 | 4.45 | 5.00 | -3.00 | -39.47% | 784 | 64 | 53.43% |
| V220128C00205000 | 2022-01-24 3:59PM EST | 205.00 | 3.55 | 3.40 | 3.80 | -2.50 | -41.32% | 1,171 | 265 | 52.83% |
| V220128C00207500 | 2022-01-24 3:59PM EST | 207.50 | 2.65 | 2.49 | 2.70 | -2.10 | -44.21% | 871 | 182 | 51.40% |
| V220128C00210000 | 2022-01-24 3:59PM EST | 210.00 | 1.80 | 1.67 | 1.94 | -1.60 | -47.06% | 918 | 499 | 50.20% |
| V220128C00212500 | 2022-01-24 3:52PM EST | 212.50 | 1.29 | 1.08 | 1.45 | -1.38 | -51.69% | 401 | 406 | 50.00% |
| V220128C00215000 | 2022-01-24 3:52PM EST | 215.00 | 0.86 | 0.60 | 1.00 | -0.90 | -51.14% | 440 | 1,075 | 52.30% |
| V220128C00217500 | 2022-01-24 3:59PM EST | 217.50 | 0.55 | 0.46 | 0.61 | -0.90 | -62.07% | 407 | 697 | 50.54% |
| V220128C00220000 | 2022-01-24 3:56PM EST | 220.00 | 0.31 | 0.31 | 0.39 | -0.66 | -68.04% | 1,148 | 2,093 | 50.15% |
| V220128C00222500 | 2022-01-24 3:46PM EST | 222.50 | 0.22 | 0.17 | 0.30 | -0.48 | -68.57% | 128 | 844 | 52.05% |
| V220128C00225000 | 2022-01-24 3:45PM EST | 225.00 | 0.14 | 0.13 | 0.15 | -0.36 | -72.00% | 212 | 1,444 | 49.71% |
| V220128C00227500 | 2022-01-24 3:53PM EST | 227.50 | 0.11 | 0.08 | 0.21 | -0.27 | -71.05% | 67 | 1,407 | 53.52% |
| V220128C00230000 | 2022-01-24 3:54PM EST | 230.00 | 0.09 | 0.05 | 0.17 | -0.16 | -64.00% | 178 | 8,625 | 55.08% |
| V220128C00232500 | 2022-01-24 3:28PM EST | 232.50 | 0.06 | 0.05 | 0.09 | -0.16 | -72.73% | 53 | 249 | 55.08% |
| V220128C00235000 | 2022-01-24 3:58PM EST | 235.00 | 0.04 | 0.02 | 0.06 | -0.10 | -71.43% | 51 | 422 | 54.69% |
| V220128C00237500 | 2022-01-24 3:38PM EST | 237.50 | 0.04 | 0.00 | 0.16 | -0.08 | -66.67% | 44 | 111 | 63.28% |
| V220128C00240000 | 2022-01-24 3:40PM EST | 240.00 | 0.03 | 0.00 | 0.15 | -0.08 | -72.73% | 14 | 702 | 66.21% |
| V220128C00242500 | 2022-01-24 1:55PM EST | 242.50 | 0.03 | 0.00 | 0.15 | -0.12 | -80.00% | 3 | 4 | 69.53% |
| V220128C00245000 | 2022-01-24 1:16PM EST | 245.00 | 0.02 | 0.01 | 0.14 | -0.03 | -60.00% | 58 | 106 | 72.85% |
| V220128C00250000 | 2022-01-24 10:36AM EST | 250.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 7 | 40 | 69.53% |
| V220128C00255000 | 2022-01-24 11:10AM EST | 255.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 7 | 26 | 75.39% |
| V220128C00260000 | 2022-01-21 9:30AM EST | 260.00 | 0.21 | 0.00 | 0.11 | 0.00 | - | 5 | 23 | 88.28% |
| V220128C00265000 | 2022-01-21 9:30AM EST | 265.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 5 | 5 | 107.81% |
| V220128C00270000 | 2021-12-28 11:38AM EST | 270.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 78.13% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V220128P00135000 | 2022-01-24 3:51PM EST | 135.00 | 0.04 | 0.03 | 0.09 | -0.15 | -78.95% | 227 | 2 | 139.45% |
| V220128P00140000 | 2022-01-24 3:32PM EST | 140.00 | 0.08 | 0.03 | 0.09 | +0.05 | +166.67% | 77 | 22 | 128.13% |
| V220128P00145000 | 2022-01-24 3:54PM EST | 145.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 173 | 2 | 119.92% |
| V220128P00150000 | 2022-01-24 3:38PM EST | 150.00 | 0.12 | 0.06 | 0.19 | +0.10 | +500.00% | 55 | 6 | 116.80% |
| V220128P00155000 | 2022-01-24 3:32PM EST | 155.00 | 0.18 | 0.05 | 0.17 | +0.12 | +200.00% | 52 | 68 | 103.52% |
| V220128P00160000 | 2022-01-24 3:36PM EST | 160.00 | 0.23 | 0.03 | 0.28 | +0.06 | +35.29% | 232 | 1 | 97.27% |
| V220128P00165000 | 2022-01-24 3:54PM EST | 165.00 | 0.31 | 0.18 | 0.41 | +0.19 | +158.33% | 55 | 8 | 95.90% |
| V220128P00170000 | 2022-01-24 2:51PM EST | 170.00 | 0.60 | 0.25 | 0.52 | +0.45 | +300.00% | 121 | 93 | 88.38% |
| V220128P00175000 | 2022-01-24 3:24PM EST | 175.00 | 0.55 | 0.43 | 0.65 | +0.32 | +139.13% | 236 | 121 | 81.88% |
| V220128P00180000 | 2022-01-24 3:31PM EST | 180.00 | 0.80 | 0.75 | 0.93 | +0.47 | +142.42% | 701 | 237 | 77.25% |
| V220128P00185000 | 2022-01-24 3:53PM EST | 185.00 | 1.22 | 1.09 | 1.42 | +0.67 | +121.82% | 375 | 89 | 71.73% |
| V220128P00190000 | 2022-01-24 3:40PM EST | 190.00 | 2.10 | 1.75 | 2.07 | +1.15 | +121.05% | 448 | 195 | 66.55% |
| V220128P00192500 | 2022-01-24 3:52PM EST | 192.50 | 2.43 | 2.15 | 2.52 | +1.53 | +170.00% | 153 | 143 | 63.70% |
| V220128P00195000 | 2022-01-24 3:44PM EST | 195.00 | 3.45 | 2.70 | 3.05 | +2.05 | +146.43% | 583 | 275 | 61.01% |
| V220128P00197500 | 2022-01-24 3:59PM EST | 197.50 | 3.60 | 3.35 | 3.85 | +2.10 | +140.00% | 1,036 | 92 | 59.05% |
| V220128P00200000 | 2022-01-24 3:59PM EST | 200.00 | 4.40 | 4.25 | 4.70 | +1.69 | +62.36% | 849 | 921 | 57.03% |
| V220128P00202500 | 2022-01-24 3:01PM EST | 202.50 | 7.68 | 5.15 | 5.85 | +4.73 | +160.34% | 162 | 280 | 54.76% |
| V220128P00205000 | 2022-01-24 3:21PM EST | 205.00 | 8.80 | 6.60 | 7.25 | +4.40 | +100.00% | 277 | 388 | 54.74% |
| V220128P00207500 | 2022-01-24 3:12PM EST | 207.50 | 9.35 | 8.05 | 8.70 | +4.10 | +78.10% | 127 | 288 | 52.91% |
| V220128P00210000 | 2022-01-24 3:46PM EST | 210.00 | 10.75 | 9.65 | 10.65 | +3.75 | +53.57% | 222 | 1,114 | 52.71% |
| V220128P00212500 | 2022-01-24 3:01PM EST | 212.50 | 14.72 | 11.55 | 12.95 | +7.52 | +104.44% | 37 | 420 | 54.93% |
| V220128P00215000 | 2022-01-24 3:22PM EST | 215.00 | 16.60 | 13.55 | 15.85 | +6.64 | +66.67% | 350 | 1,665 | 61.18% |
| V220128P00217500 | 2022-01-24 1:07PM EST | 217.50 | 19.76 | 15.70 | 18.25 | +7.71 | +63.98% | 84 | 323 | 64.16% |
| V220128P00220000 | 2022-01-24 1:07PM EST | 220.00 | 22.08 | 17.95 | 20.60 | +7.78 | +54.41% | 53 | 345 | 66.75% |
| V220128P00222500 | 2022-01-24 3:48PM EST | 222.50 | 22.10 | 20.20 | 23.05 | +7.71 | +53.58% | 11 | 145 | 69.58% |
| V220128P00225000 | 2022-01-24 3:48PM EST | 225.00 | 24.53 | 22.90 | 25.25 | +8.11 | +49.39% | 7 | 157 | 73.97% |
| V220128P00227500 | 2022-01-20 1:01PM EST | 227.50 | 12.23 | 24.10 | 27.95 | 0.00 | - | 8 | 16 | 63.97% |
| V220128P00230000 | 2022-01-24 10:01AM EST | 230.00 | 28.72 | 27.60 | 30.40 | +6.69 | +30.37% | 1,421 | 117 | 82.62% |
| V220128P00232500 | 2022-01-21 2:25PM EST | 232.50 | 23.82 | 28.65 | 32.90 | 0.00 | - | 3 | 3 | 60.06% |
| V220128P00235000 | 2022-01-24 1:48PM EST | 235.00 | 36.10 | 31.50 | 35.40 | +18.02 | +99.67% | 10 | 19 | 74.02% |
| V220128P00240000 | 2022-01-21 3:59PM EST | 240.00 | 33.25 | 36.90 | 40.40 | 0.00 | - | 1 | 281 | 90.53% |
| V220128P00245000 | 2022-01-21 3:39PM EST | 245.00 | 36.05 | 41.80 | 45.25 | 0.00 | - | 4 | 4 | 93.55% |
| V220128P00250000 | 2022-01-14 10:44AM EST | 250.00 | 34.40 | 46.85 | 50.30 | 0.00 | - | 2 | 3 | 103.61% |
| V220128P00290000 | 2022-01-04 12:59PM EST | 290.00 | 66.25 | 87.05 | 90.35 | 0.00 | - | - | 0 | 165.14% |
© 2022 Yahoo. All rights reserved.
