NYSE - Delayed Quote USD

Visa Inc. (V)

267.61 +0.29 (+0.11%)
At close: May 2 at 4:00 PM EDT
267.80 +0.19 (+0.07%)
Pre-Market: 7:40 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
V240503C00240000 4/26/2024 6:37 PM 240 34.64 0.00 0.00 0.00 0.00% 4 3 0.00%
V240503C00245000 4/19/2024 6:35 PM 245 25.20 0.00 0.00 0.00 0.00% 1 1 0.00%
V240503C00250000 5/1/2024 7:07 PM 250 20.00 0.00 0.00 0.00 0.00% 1 14 0.00%
V240503C00252500 5/1/2024 7:59 PM 252.5 14.76 0.00 0.00 0.00 0.00% 1 1 0.00%
V240503C00257500 4/22/2024 1:45 PM 257.5 14.60 0.00 0.00 0.00 0.00% - 1 0.00%
V240503C00260000 4/26/2024 2:03 PM 260 16.75 0.00 0.00 0.00 0.00% 2 76 0.00%
V240503C00262500 5/2/2024 2:48 PM 262.5 4.92 0.00 0.00 0.00 0.00% 4 6 0.00%
V240503C00265000 5/2/2024 7:03 PM 265 3.70 0.00 0.00 0.00 0.00% 23 53 0.00%
V240503C00267500 5/2/2024 7:59 PM 267.5 1.30 0.00 0.00 0.00 0.00% 175 172 0.00%
V240503C00270000 5/2/2024 7:59 PM 270 0.41 0.00 0.00 0.00 0.00% 682 398 6.25%
V240503C00272500 5/2/2024 7:39 PM 272.5 0.08 0.00 0.00 0.00 0.00% 464 809 6.25%
V240503C00275000 5/2/2024 7:53 PM 275 0.03 0.00 0.00 0.00 0.00% 165 1,069 12.50%
V240503C00277500 5/2/2024 7:43 PM 277.5 0.02 0.00 0.00 0.00 0.00% 40 1,018 12.50%
V240503C00280000 5/2/2024 7:51 PM 280 0.01 0.00 0.00 0.00 0.00% 71 1,550 25.00%
V240503C00282500 5/2/2024 7:51 PM 282.5 0.01 0.00 0.00 0.00 0.00% 157 991 25.00%
V240503C00285000 5/2/2024 7:50 PM 285 0.01 0.00 0.00 0.00 0.00% 15 3,007 25.00%
V240503C00287500 5/2/2024 2:57 PM 287.5 0.02 0.00 0.00 0.00 0.00% 10 180 25.00%
V240503C00290000 5/1/2024 7:10 PM 290 0.01 0.00 0.00 0.00 0.00% 7 554 25.00%
V240503C00292500 4/29/2024 1:36 PM 292.5 0.01 0.00 0.00 0.00 0.00% 2 236 50.00%
V240503C00295000 5/1/2024 1:30 PM 295 0.01 0.00 0.00 0.00 0.00% 1 232 50.00%
V240503C00297500 4/29/2024 3:17 PM 297.5 0.01 0.00 0.00 0.00 0.00% 13 49 50.00%
V240503C00300000 5/2/2024 3:22 PM 300 0.01 0.00 0.00 0.00 0.00% 8 157 50.00%
V240503C00302500 4/24/2024 4:10 PM 302.5 0.03 0.00 0.00 0.00 0.00% - 4 50.00%
V240503C00305000 4/30/2024 6:00 PM 305 0.01 0.00 0.00 0.00 0.00% 3 57 50.00%
V240503C00307500 4/23/2024 7:39 PM 307.5 0.10 0.00 0.00 0.00 0.00% - 71 50.00%
V240503C00310000 4/23/2024 7:43 PM 310 0.09 0.00 0.00 0.00 0.00% 2 215 50.00%
V240503C00315000 4/2/2024 4:56 PM 315 0.20 0.00 1.27 0.00 0.00% 11 51 191.50%
V240503C00320000 4/23/2024 3:31 PM 320 0.20 0.00 0.00 0.00 0.00% 1 59 50.00%
V240503C00325000 4/22/2024 4:03 PM 325 0.02 0.00 0.00 0.00 0.00% 2 3 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
V240503P00185000 3/27/2024 5:55 PM 185 0.12 0.00 0.22 0.00 0.00% 1 1 300.00%
V240503P00200000 4/26/2024 7:12 PM 200 0.01 0.00 0.00 0.00 0.00% 2 2 50.00%
V240503P00205000 4/24/2024 1:30 PM 205 0.01 0.00 0.00 0.00 0.00% 3 9 50.00%
V240503P00215000 3/22/2024 7:27 PM 215 0.06 0.00 0.36 0.00 0.00% 1 1 202.34%
V240503P00220000 4/18/2024 2:57 PM 220 0.16 0.00 0.00 0.00 0.00% 2 3 50.00%
V240503P00225000 4/16/2024 5:17 PM 225 0.18 0.00 0.00 0.00 0.00% 2 5 50.00%
V240503P00230000 4/24/2024 6:53 PM 230 0.01 0.00 0.00 0.00 0.00% 21 32 50.00%
V240503P00232500 4/26/2024 5:14 PM 232.5 0.02 0.00 0.00 0.00 0.00% 16 28 50.00%
V240503P00235000 5/1/2024 7:12 PM 235 0.01 0.00 0.00 0.00 0.00% 2 111 50.00%
V240503P00237500 5/2/2024 7:42 PM 237.5 0.01 0.00 0.00 0.00 0.00% 10 84 50.00%
V240503P00240000 4/26/2024 1:30 PM 240 0.10 0.00 0.00 0.00 0.00% 3 32 50.00%
V240503P00242500 4/26/2024 6:31 PM 242.5 0.04 0.00 0.00 0.00 0.00% 1 3 50.00%
V240503P00245000 5/2/2024 4:00 PM 245 0.01 0.00 0.00 0.00 0.00% 13 46 50.00%
V240503P00247500 4/30/2024 2:07 PM 247.5 0.04 0.00 0.00 0.00 0.00% 4 60 25.00%
V240503P00250000 5/1/2024 7:49 PM 250 0.02 0.00 0.00 0.00 0.00% 7 165 25.00%
V240503P00252500 5/2/2024 6:37 PM 252.5 0.05 0.00 0.00 0.00 0.00% 6 267 25.00%
V240503P00255000 5/2/2024 6:37 PM 255 0.11 0.00 0.00 0.00 0.00% 3 848 25.00%
V240503P00257500 5/2/2024 4:04 PM 257.5 0.03 0.00 0.00 0.00 0.00% 4 551 12.50%
V240503P00260000 5/2/2024 7:51 PM 260 0.05 0.00 0.00 0.00 0.00% 31 533 12.50%
V240503P00262500 5/2/2024 7:57 PM 262.5 0.10 0.00 0.00 0.00 0.00% 260 969 12.50%
V240503P00265000 5/2/2024 7:59 PM 265 0.39 0.00 0.00 0.00 0.00% 278 915 6.25%
V240503P00267500 5/2/2024 7:59 PM 267.5 1.22 0.00 0.00 0.00 0.00% 140 762 0.39%
V240503P00270000 5/2/2024 7:57 PM 270 2.82 0.00 0.00 0.00 0.00% 181 825 0.00%
V240503P00272500 5/2/2024 7:40 PM 272.5 4.90 0.00 0.00 0.00 0.00% 44 580 0.00%
V240503P00275000 5/2/2024 7:25 PM 275 6.69 0.00 0.00 0.00 0.00% 26 148 0.00%
V240503P00277500 5/2/2024 3:25 PM 277.5 9.89 0.00 0.00 0.00 0.00% 15 59 0.00%
V240503P00280000 5/2/2024 2:28 PM 280 12.02 0.00 0.00 0.00 0.00% 3 0 0.00%
V240503P00282500 5/1/2024 7:30 PM 282.5 13.52 0.00 0.00 0.00 0.00% 27 5 0.00%
V240503P00285000 5/1/2024 6:33 PM 285 15.35 0.00 0.00 0.00 0.00% 2 2 0.00%
V240503P00287500 4/24/2024 7:12 PM 287.5 11.81 0.00 0.00 0.00 0.00% - 0 0.00%
V240503P00290000 5/1/2024 7:44 PM 290 22.85 0.00 0.00 0.00 0.00% 9 2 0.00%
V240503P00292500 5/1/2024 7:41 PM 292.5 24.57 0.00 0.00 0.00 0.00% 13 3 0.00%
V240503P00295000 4/24/2024 6:20 PM 295 19.50 0.00 0.00 0.00 0.00% 16 0 0.00%
V240503P00300000 3/21/2024 7:38 PM 300 12.25 27.85 32.50 0.00 0.00% - 0 105.47%
V240503P00315000 4/24/2024 7:54 PM 315 39.16 0.00 0.00 0.00 0.00% - 0 0.00%
V240503P00320000 4/24/2024 7:54 PM 320 44.18 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

MA Mastercard Incorporated
441.10
-0.22%
 
AXP American Express Company
232.50
+0.45%
 
PYPL PayPal Holdings, Inc.
66.98
+1.27%
 
SOFI SoFi Technologies, Inc.
6.99
+1.01%
 
UPST Upstart Holdings, Inc.
23.51
+2.80%
 
COF Capital One Financial Corporation
141.81
+0.12%
 
ALLY Ally Financial Inc.
38.80
+0.62%
 
DFS Discover Financial Services
124.51
+0.75%
 
GSY.TO goeasy Ltd.
181.71
+1.67%
 
WU The Western Union Company
13.00
-0.69%