NYSE - Nasdaq Real Time Price USD

Visa Inc. (V)

271.37 -1.32 (-0.48%)
At close: April 18 at 4:00 PM EDT
270.20 -1.17 (-0.43%)
Pre-Market: 4:26 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
V240419C00180000 4/11/2024 4:39 PM 180 94.48 0.00 0.00 0.00 0.00% - 0 0.00%
V240419C00190000 4/12/2024 3:55 PM 190 86.34 0.00 0.00 0.00 0.00% 1 0 0.00%
V240419C00220000 4/3/2024 2:50 PM 220 59.58 0.00 0.00 0.00 0.00% 1 0 0.00%
V240419C00225000 4/18/2024 7:18 PM 225 45.82 0.00 0.00 0.00 0.00% 1 0 0.00%
V240419C00230000 4/17/2024 2:28 PM 230 43.51 0.00 0.00 0.00 0.00% 3 0 0.00%
V240419C00235000 2/9/2024 4:13 PM 235 43.62 45.80 48.10 0.00 0.00% 5 9 467.38%
V240419C00240000 4/4/2024 5:04 PM 240 39.07 0.00 0.00 0.00 0.00% 1 0 0.00%
V240419C00245000 4/18/2024 2:00 PM 245 27.85 0.00 0.00 0.00 0.00% 2 0 0.00%
V240419C00250000 4/18/2024 2:02 PM 250 23.70 0.00 0.00 0.00 0.00% 1 0 0.00%
V240419C00252500 3/28/2024 4:10 PM 252.5 26.88 0.00 0.00 0.00 0.00% 2 0 0.00%
V240419C00255000 4/18/2024 7:56 PM 255 15.61 0.00 0.00 0.00 0.00% 32 0 0.00%
V240419C00260000 4/18/2024 7:56 PM 260 10.61 0.00 0.00 0.00 0.00% 38 0 0.00%
V240419C00262500 4/18/2024 5:42 PM 262.5 8.08 0.00 0.00 0.00 0.00% 1 0 0.00%
V240419C00265000 4/18/2024 6:12 PM 265 5.79 0.00 0.00 0.00 0.00% 111 0 0.00%
V240419C00267500 4/17/2024 6:55 PM 267.5 5.55 0.00 0.00 0.00 0.00% 3 0 0.00%
V240419C00270000 4/18/2024 7:59 PM 270 2.18 0.00 0.00 0.00 0.00% 302 0 0.00%
V240419C00272500 4/18/2024 7:59 PM 272.5 0.83 0.00 0.00 0.00 0.00% 585 0 3.13%
V240419C00275000 4/18/2024 7:57 PM 275 0.16 0.00 0.00 0.00 0.00% 878 0 6.25%
V240419C00277500 4/18/2024 7:52 PM 277.5 0.06 0.00 0.00 0.00 0.00% 412 0 12.50%
V240419C00280000 4/18/2024 7:52 PM 280 0.03 0.00 0.00 0.00 0.00% 478 0 12.50%
V240419C00282500 4/18/2024 7:51 PM 282.5 0.03 0.00 0.00 0.00 0.00% 489 0 12.50%
V240419C00285000 4/18/2024 7:43 PM 285 0.01 0.00 0.00 0.00 0.00% 171 0 25.00%
V240419C00287500 4/18/2024 7:43 PM 287.5 0.02 0.00 0.00 0.00 0.00% 514 0 25.00%
V240419C00290000 4/18/2024 7:35 PM 290 0.01 0.00 0.00 0.00 0.00% 41 0 25.00%
V240419C00292500 4/16/2024 2:54 PM 292.5 0.02 0.00 0.00 0.00 0.00% 20 0 25.00%
V240419C00295000 4/18/2024 3:14 PM 295 0.03 0.00 0.00 0.00 0.00% 5 0 25.00%
V240419C00297500 4/17/2024 2:28 PM 297.5 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
V240419C00300000 4/18/2024 7:42 PM 300 0.01 0.00 0.00 0.00 0.00% 9 0 50.00%
V240419C00302500 4/15/2024 4:51 PM 302.5 0.36 0.00 0.00 0.00 0.00% 1 0 50.00%
V240419C00305000 4/17/2024 1:30 PM 305 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
V240419C00307500 4/1/2024 3:48 PM 307.5 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
V240419C00310000 4/18/2024 3:14 PM 310 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
V240419C00315000 4/15/2024 3:48 PM 315 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
V240419C00320000 3/27/2024 2:37 PM 320 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
V240419C00325000 4/16/2024 1:30 PM 325 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
V240419C00330000 4/16/2024 1:30 PM 330 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
V240419C00335000 4/16/2024 1:30 PM 335 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
V240419C00340000 2/5/2024 5:51 PM 340 0.08 0.01 0.26 0.00 0.00% 1 101 192.58%
V240419C00345000 2/2/2024 6:17 PM 345 0.07 0.01 0.42 0.00 0.00% 200 200 216.80%
V240419C00350000 2/2/2024 6:29 PM 350 0.07 0.00 0.41 0.00 0.00% 120 110 226.17%
V240419C00355000 3/4/2024 6:43 PM 355 0.11 0.00 0.24 0.00 0.00% 1 1 220.31%
V240419C00375000 4/15/2024 1:51 PM 375 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
V240419P00135000 2/28/2024 2:30 PM 135 0.01 0.00 0.24 0.00 0.00% 1 114 540.63%
V240419P00145000 1/18/2024 4:53 PM 145 0.05 0.00 0.16 0.00 0.00% 2 2 467.19%
V240419P00155000 1/18/2024 4:53 PM 155 0.08 0.00 0.17 0.00 0.00% 2 2 424.22%
V240419P00160000 3/21/2024 7:41 PM 160 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
V240419P00165000 1/17/2024 8:30 PM 165 0.22 0.00 0.18 0.00 0.00% - 1 382.81%
V240419P00170000 2/13/2024 8:12 PM 170 0.05 0.00 0.34 0.00 0.00% 2 7 391.80%
V240419P00175000 1/26/2024 8:51 PM 175 0.14 0.00 0.16 0.00 0.00% 1 2 337.50%
V240419P00180000 2/22/2024 8:24 PM 180 0.08 0.00 0.24 0.00 0.00% 1 6 333.20%
V240419P00185000 1/29/2024 6:44 PM 185 0.16 0.00 0.28 0.00 0.00% 10 11 319.53%
V240419P00190000 4/9/2024 7:42 PM 190 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
V240419P00195000 4/10/2024 7:47 PM 195 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
V240419P00200000 4/11/2024 5:19 PM 200 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
V240419P00205000 3/21/2024 3:01 PM 205 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
V240419P00210000 4/12/2024 7:18 PM 210 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
V240419P00215000 4/11/2024 2:48 PM 215 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
V240419P00220000 4/15/2024 1:30 PM 220 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
V240419P00225000 4/15/2024 3:19 PM 225 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
V240419P00230000 4/12/2024 2:26 PM 230 0.01 0.00 0.00 0.00 0.00% 9 0 50.00%
V240419P00235000 4/16/2024 3:10 PM 235 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
V240419P00237500 4/16/2024 7:35 PM 237.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
V240419P00240000 4/18/2024 1:59 PM 240 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
V240419P00242500 4/10/2024 5:47 PM 242.5 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
V240419P00245000 4/18/2024 7:54 PM 245 0.02 0.00 0.00 0.00 0.00% 6 0 50.00%
V240419P00247500 4/12/2024 2:54 PM 247.5 0.06 0.00 0.00 0.00 0.00% 2 0 50.00%
V240419P00250000 4/18/2024 6:05 PM 250 0.01 0.00 0.00 0.00 0.00% 233 0 25.00%
V240419P00252500 4/15/2024 1:55 PM 252.5 0.05 0.00 0.00 0.00 0.00% 20 0 25.00%
V240419P00255000 4/17/2024 7:11 PM 255 0.04 0.00 0.00 0.00 0.00% 18 0 25.00%
V240419P00257500 4/17/2024 7:11 PM 257.5 0.06 0.00 0.00 0.00 0.00% 168 0 25.00%
V240419P00260000 4/18/2024 7:43 PM 260 0.04 0.00 0.00 0.00 0.00% 45 0 25.00%
V240419P00262500 4/18/2024 7:56 PM 262.5 0.04 0.00 0.00 0.00 0.00% 29 0 12.50%
V240419P00265000 4/18/2024 7:54 PM 265 0.09 0.00 0.00 0.00 0.00% 339 0 12.50%
V240419P00267500 4/18/2024 7:56 PM 267.5 0.25 0.00 0.00 0.00 0.00% 243 0 6.25%
V240419P00270000 4/18/2024 7:54 PM 270 0.94 0.00 0.00 0.00 0.00% 591 0 3.13%
V240419P00272500 4/18/2024 7:59 PM 272.5 1.97 0.00 0.00 0.00 0.00% 460 0 0.00%
V240419P00275000 4/18/2024 7:57 PM 275 4.13 0.00 0.00 0.00 0.00% 466 0 0.00%
V240419P00277500 4/18/2024 7:43 PM 277.5 6.53 0.00 0.00 0.00 0.00% 54 0 0.00%
V240419P00280000 4/18/2024 7:57 PM 280 9.08 0.00 0.00 0.00 0.00% 59 0 0.00%
V240419P00282500 4/18/2024 5:10 PM 282.5 11.40 0.00 0.00 0.00 0.00% 4 0 0.00%
V240419P00285000 4/18/2024 6:21 PM 285 13.90 0.00 0.00 0.00 0.00% 202 0 0.00%
V240419P00287500 4/17/2024 7:43 PM 287.5 14.88 0.00 0.00 0.00 0.00% 86 0 0.00%
V240419P00290000 4/17/2024 7:43 PM 290 17.57 0.00 0.00 0.00 0.00% 1,450 0 0.00%
V240419P00292500 3/27/2024 1:51 PM 292.5 13.03 0.00 0.00 0.00 0.00% 1 0 0.00%
V240419P00295000 4/17/2024 7:43 PM 295 22.76 0.00 0.00 0.00 0.00% 114 0 0.00%
V240419P00297500 3/26/2024 2:22 PM 297.5 16.10 0.00 0.00 0.00 0.00% 2 0 0.00%
V240419P00300000 4/18/2024 6:21 PM 300 28.90 0.00 0.00 0.00 0.00% 200 0 0.00%
V240419P00302500 4/1/2024 6:31 PM 302.5 25.20 0.00 0.00 0.00 0.00% - 0 0.00%
V240419P00305000 4/8/2024 7:17 PM 305 27.90 0.00 0.00 0.00 0.00% 200 0 0.00%
V240419P00375000 4/9/2024 7:28 PM 375 99.23 0.00 0.00 0.00 0.00% 80 0 0.00%

Related Tickers

MA Mastercard Incorporated
454.70
-1.19%
 
AXP American Express Company
217.50
-0.08%
 
PYPL PayPal Holdings, Inc.
62.10
-1.83%
 
SOFI SoFi Technologies, Inc.
7.13
-0.42%
 
DFS Discover Financial Services
124.27
+3.65%
 
UPST Upstart Holdings, Inc.
22.31
-0.58%
 
COF Capital One Financial Corporation
141.63
+3.55%
 
ALLY Ally Financial Inc.
38.71
+6.73%
 
GSY.TO goeasy Ltd.
171.99
-1.05%
 
OMF OneMain Holdings, Inc.
47.90
+1.40%