Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V221202C00120000 | 2022-10-25 9:38AM EST | 120.00 | 73.35 | 91.10 | 93.40 | 0.00 | - | - | 2 | 0.00% |
| V221202C00160000 | 2022-10-17 11:50AM EST | 160.00 | 27.60 | 48.70 | 49.55 | 0.00 | - | - | 1 | 0.00% |
| V221202C00165000 | 2022-10-17 11:53AM EST | 165.00 | 23.50 | 43.75 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| V221202C00180000 | 2022-11-18 3:35PM EST | 180.00 | 30.93 | 33.70 | 34.35 | 0.00 | - | 5 | 0 | 67.38% |
| V221202C00182500 | 2022-11-18 1:35PM EST | 182.50 | 28.96 | 31.20 | 31.80 | 0.00 | - | 1 | 0 | 61.62% |
| V221202C00185000 | 2022-11-25 12:09PM EST | 185.00 | 28.50 | 28.75 | 29.30 | +3.04 | +11.94% | 7 | 4 | 58.30% |
| V221202C00190000 | 2022-11-22 1:14PM EST | 190.00 | 19.80 | 23.70 | 24.30 | 0.00 | - | 2 | 0 | 58.01% |
| V221202C00195000 | 2022-11-25 11:12AM EST | 195.00 | 18.65 | 18.80 | 19.35 | +1.05 | +5.97% | 2 | 0 | 49.02% |
| V221202C00200000 | 2022-11-25 12:17PM EST | 200.00 | 14.02 | 13.80 | 14.40 | +1.81 | +14.82% | 6 | 0 | 39.50% |
| V221202C00205000 | 2022-11-25 12:58PM EST | 205.00 | 9.11 | 9.15 | 9.60 | +1.19 | +15.03% | 14 | 0 | 31.40% |
| V221202C00207500 | 2022-11-25 12:44PM EST | 207.50 | 7.25 | 7.20 | 7.40 | +1.50 | +26.09% | 26 | 0 | 28.86% |
| V221202C00210000 | 2022-11-25 12:57PM EST | 210.00 | 5.12 | 5.10 | 5.35 | +0.57 | +12.53% | 94 | 0 | 26.42% |
| V221202C00212500 | 2022-11-25 12:50PM EST | 212.50 | 3.50 | 3.50 | 3.60 | +0.70 | +25.00% | 82 | 0 | 24.71% |
| V221202C00215000 | 2022-11-25 12:57PM EST | 215.00 | 2.07 | 2.05 | 2.23 | +0.50 | +31.85% | 318 | 0 | 23.58% |
| V221202C00217500 | 2022-11-25 12:59PM EST | 217.50 | 1.14 | 1.07 | 1.22 | +0.20 | +21.28% | 355 | 0 | 22.46% |
| V221202C00220000 | 2022-11-25 12:59PM EST | 220.00 | 0.55 | 0.51 | 0.60 | +0.12 | +27.91% | 333 | 0 | 21.78% |
| V221202C00222500 | 2022-11-25 12:59PM EST | 222.50 | 0.24 | 0.22 | 0.28 | -0.01 | -4.00% | 305 | 0 | 21.68% |
| V221202C00225000 | 2022-11-25 12:54PM EST | 225.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 54 | 0 | 22.02% |
| V221202C00227500 | 2022-11-23 3:06PM EST | 227.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 8 | 0 | 23.63% |
| V221202C00230000 | 2022-11-25 12:53PM EST | 230.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 32 | 0 | 25.78% |
| V221202C00232500 | 2022-11-25 12:45PM EST | 232.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 30 | 0 | 28.32% |
| V221202C00235000 | 2022-11-23 11:13AM EST | 235.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 30.27% |
| V221202C00240000 | 2022-11-25 11:31AM EST | 240.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 0 | 36.13% |
| V221202C00245000 | 2022-11-22 12:33PM EST | 245.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 0 | 41.60% |
| V221202C00250000 | 2022-11-10 2:20PM EST | 250.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 0 | 45.31% |
| V221202C00270000 | 2022-11-14 2:58PM EST | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 57.81% |
| V221202C00280000 | 2022-11-14 2:04PM EST | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 68.75% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V221202P00110000 | 2022-10-19 2:09PM EST | 110.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 185.55% |
| V221202P00115000 | 2022-10-18 12:17PM EST | 115.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 146.88% |
| V221202P00120000 | 2022-10-21 1:16PM EST | 120.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 173.83% |
| V221202P00125000 | 2022-10-24 2:55PM EST | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 149.22% |
| V221202P00130000 | 2022-10-25 1:26PM EST | 130.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 139.06% |
| V221202P00135000 | 2022-11-09 1:21PM EST | 135.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 80 | 0 | 103.13% |
| V221202P00140000 | 2022-11-10 9:30AM EST | 140.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 96.88% |
| V221202P00145000 | 2022-11-22 10:16AM EST | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 0 | 98.44% |
| V221202P00150000 | 2022-11-25 10:39AM EST | 150.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 0 | 87.50% |
| V221202P00155000 | 2022-11-15 1:23PM EST | 155.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 82.81% |
| V221202P00160000 | 2022-11-25 11:33AM EST | 160.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 53 | 0 | 68.75% |
| V221202P00165000 | 2022-11-22 9:45AM EST | 165.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 0 | 69.53% |
| V221202P00170000 | 2022-11-23 9:30AM EST | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 60.16% |
| V221202P00175000 | 2022-11-25 10:55AM EST | 175.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 0 | 55.08% |
| V221202P00180000 | 2022-11-23 10:11AM EST | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 53.52% |
| V221202P00185000 | 2022-11-25 10:06AM EST | 185.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 47.07% |
| V221202P00190000 | 2022-11-25 12:26PM EST | 190.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 4 | 0 | 38.48% |
| V221202P00192500 | 2022-11-25 12:26PM EST | 192.50 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 15 | 0 | 35.55% |
| V221202P00195000 | 2022-11-25 11:37AM EST | 195.00 | 0.08 | 0.05 | 0.08 | -0.06 | -42.86% | 858 | 0 | 33.20% |
| V221202P00197500 | 2022-11-25 12:48PM EST | 197.50 | 0.09 | 0.07 | 0.11 | -0.06 | -40.00% | 34 | 0 | 30.86% |
| V221202P00200000 | 2022-11-25 12:55PM EST | 200.00 | 0.14 | 0.11 | 0.15 | -0.13 | -48.15% | 49 | 0 | 28.42% |
| V221202P00202500 | 2022-11-25 12:59PM EST | 202.50 | 0.22 | 0.19 | 0.24 | -0.24 | -52.17% | 180 | 0 | 26.61% |
| V221202P00205000 | 2022-11-25 12:59PM EST | 205.00 | 0.39 | 0.34 | 0.40 | -0.32 | -45.07% | 139 | 0 | 25.07% |
| V221202P00207500 | 2022-11-25 12:50PM EST | 207.50 | 0.71 | 0.66 | 0.72 | -0.50 | -41.32% | 90 | 0 | 24.20% |
| V221202P00210000 | 2022-11-25 12:54PM EST | 210.00 | 1.22 | 1.13 | 1.25 | -0.67 | -35.45% | 180 | 0 | 23.39% |
| V221202P00212500 | 2022-11-25 12:54PM EST | 212.50 | 2.00 | 1.94 | 2.05 | -0.90 | -31.03% | 394 | 0 | 22.46% |
| V221202P00215000 | 2022-11-25 12:57PM EST | 215.00 | 3.17 | 2.97 | 3.15 | -1.28 | -28.76% | 154 | 0 | 21.09% |
| V221202P00217500 | 2022-11-25 12:34PM EST | 217.50 | 4.80 | 4.45 | 4.75 | -3.75 | -43.86% | 6 | 0 | 20.68% |
| V221202P00220000 | 2022-11-25 12:54PM EST | 220.00 | 6.63 | 6.35 | 6.70 | -1.27 | -16.08% | 5 | 0 | 20.31% |
| V221202P00225000 | 2022-11-25 12:17PM EST | 225.00 | 11.24 | 10.90 | 11.40 | -6.29 | -35.88% | 1 | 0 | 23.83% |
© 2022 Yahoo. All rights reserved.
