NYSE - Nasdaq Real Time Price USD
Visa Inc. (V)
366.64
-1.26
(-0.34%)
As of 11:19:31 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250523C00180000 | 4/4/2025 11:01 AM | 180 | 149.85 | 168.25 | 171.15 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| V250523C00220000 | 4/29/2025 9:33 AM | 220 | 118.17 | 145.20 | 148.00 | 0.00 | 0.00% | - | 0 | 279.98% |
| V250523C00225000 | 4/10/2025 1:02 PM | 225 | 97.95 | 126.30 | 129.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| V250523C00245000 | 4/10/2025 1:02 PM | 245 | 79.15 | 106.30 | 108.95 | 0.00 | 0.00% | - | 2 | 0.00% |
| V250523C00255000 | 4/10/2025 1:02 PM | 255 | 70.05 | 96.70 | 99.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| V250523C00270000 | 4/7/2025 1:00 PM | 270 | 48.40 | 81.65 | 84.25 | 0.00 | 0.00% | - | 1 | 0.00% |
| V250523C00280000 | 5/8/2025 11:28 AM | 280 | 73.62 | 85.30 | 88.15 | 0.00 | 0.00% | 1 | 0 | 105.47% |
| V250523C00290000 | 5/12/2025 2:47 PM | 290 | 65.27 | 75.30 | 78.20 | 0.00 | 0.00% | 2 | 0 | 96.09% |
| V250523C00300000 | 5/15/2025 1:33 PM | 300 | 62.38 | 65.40 | 68.25 | 0.00 | 0.00% | 1 | 5 | 89.84% |
| V250523C00310000 | 4/30/2025 1:13 PM | 310 | 33.65 | 55.30 | 58.25 | 0.00 | 0.00% | 3 | 0 | 73.63% |
| V250523C00315000 | 5/12/2025 2:05 PM | 315 | 40.27 | 50.80 | 53.20 | 0.00 | 0.00% | 5 | 21 | 78.71% |
| V250523C00320000 | 4/16/2025 1:18 PM | 320 | 23.65 | 44.10 | 46.85 | 0.00 | 0.00% | 1 | 2 | 65.63% |
| V250523C00325000 | 5/8/2025 10:41 AM | 325 | 28.29 | 40.45 | 43.25 | 0.00 | 0.00% | 25 | 29 | 59.18% |
| V250523C00330000 | 5/19/2025 1:23 PM | 330 | 37.32 | 35.55 | 38.30 | -1.53 | -3.94% | 1 | 47 | 55.66% |
| V250523C00332500 | 5/16/2025 12:51 PM | 332.5 | 32.97 | 32.95 | 35.80 | 0.00 | 0.00% | 8 | 9 | 50.59% |
| V250523C00335000 | 5/16/2025 12:12 PM | 335 | 30.17 | 30.80 | 33.30 | 0.00 | 0.00% | 1 | 37 | 52.64% |
| V250523C00337500 | 5/12/2025 1:53 PM | 337.5 | 18.06 | 28.10 | 30.80 | 0.00 | 0.00% | 1 | 2 | 69.92% |
| V250523C00340000 | 5/19/2025 2:03 PM | 340 | 28.64 | 26.20 | 27.70 | 0.00 | 0.00% | 4 | 153 | 57.37% |
| V250523C00345000 | 5/19/2025 2:53 PM | 345 | 23.97 | 21.05 | 22.45 | 0.00 | 0.00% | 12 | 205 | 45.51% |
| V250523C00347500 | 5/19/2025 10:59 AM | 347.5 | 19.95 | 18.50 | 20.85 | 0.00 | 0.00% | 1 | 13 | 52.48% |
| V250523C00350000 | 5/19/2025 12:13 PM | 350 | 18.50 | 16.25 | 17.60 | 0.00 | 0.00% | 33 | 212 | 39.36% |
| V250523C00352500 | 5/19/2025 12:13 PM | 352.5 | 15.93 | 13.75 | 15.15 | 0.00 | 0.00% | 25 | 127 | 35.67% |
| V250523C00355000 | 5/19/2025 3:19 PM | 355 | 13.25 | 11.80 | 12.50 | 0.00 | 0.00% | 31 | 419 | 29.59% |
| V250523C00357500 | 5/20/2025 9:30 AM | 357.5 | 10.68 | 9.60 | 10.05 | -0.73 | -6.40% | 1 | 270 | 25.68% |
| V250523C00360000 | 5/20/2025 9:35 AM | 360 | 7.57 | 7.40 | 7.75 | -1.20 | -13.68% | 13 | 321 | 22.83% |
| V250523C00362500 | 5/20/2025 10:19 AM | 362.5 | 5.35 | 5.50 | 5.70 | -1.55 | -22.46% | 2 | 669 | 21.12% |
| V250523C00365000 | 5/20/2025 10:37 AM | 365 | 3.60 | 3.70 | 3.90 | -1.37 | -27.57% | 31 | 759 | 19.69% |
| V250523C00367500 | 5/20/2025 10:42 AM | 367.5 | 2.28 | 2.28 | 2.39 | -0.82 | -26.45% | 37 | 614 | 18.26% |
| V250523C00370000 | 5/20/2025 10:48 AM | 370 | 1.33 | 1.26 | 1.34 | -0.62 | -31.79% | 57 | 310 | 17.51% |
| V250523C00372500 | 5/20/2025 10:44 AM | 372.5 | 0.60 | 0.62 | 0.68 | -0.42 | -41.18% | 126 | 386 | 17.09% |
| V250523C00375000 | 5/20/2025 10:34 AM | 375 | 0.27 | 0.27 | 0.30 | -0.27 | -50.00% | 17 | 330 | 16.68% |
| V250523C00377500 | 5/20/2025 10:39 AM | 377.5 | 0.12 | 0.12 | 0.14 | -0.10 | -45.45% | 10 | 197 | 16.99% |
| V250523C00380000 | 5/20/2025 9:34 AM | 380 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 2 | 230 | 17.68% |
| V250523C00382500 | 5/19/2025 3:40 PM | 382.5 | 0.06 | 0.02 | 0.04 | 0.00 | 0.00% | 100 | 92 | 18.75% |
| V250523C00385000 | 5/19/2025 3:47 PM | 385 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 81 | 118 | 19.34% |
| V250523C00390000 | 5/19/2025 2:54 PM | 390 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 42 | 23.83% |
| V250523C00420000 | 4/21/2025 1:34 PM | 420 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 47.66% |
| V250523C00425000 | 5/16/2025 3:51 PM | 425 | 0.11 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 51.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250523P00190000 | 4/7/2025 11:09 AM | 190 | 0.55 | 0.00 | 0.13 | 0.00 | 0.00% | - | 1 | 231.64% |
| V250523P00200000 | 4/28/2025 1:01 PM | 200 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 31 | 187.50% |
| V250523P00205000 | 4/15/2025 3:23 PM | 205 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| V250523P00210000 | 4/7/2025 9:30 AM | 210 | 2.36 | 0.00 | 0.13 | 0.00 | 0.00% | - | 1 | 198.44% |
| V250523P00225000 | 4/16/2025 1:45 PM | 225 | 0.35 | 0.00 | 0.54 | 0.00 | 0.00% | - | 1 | 208.01% |
| V250523P00230000 | 4/17/2025 3:39 PM | 230 | 0.35 | 0.00 | 0.54 | 0.00 | 0.00% | 1 | 28 | 199.61% |
| V250523P00235000 | 4/24/2025 3:30 PM | 235 | 0.20 | 0.00 | 0.02 | 0.00 | 0.00% | - | 2 | 135.94% |
| V250523P00240000 | 5/2/2025 1:10 PM | 240 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 129.69% |
| V250523P00245000 | 4/14/2025 9:58 AM | 245 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| V250523P00250000 | 5/8/2025 12:40 PM | 250 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 9 | 6 | 121.88% |
| V250523P00255000 | 5/9/2025 9:50 AM | 255 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 18 | 112.50% |
| V250523P00260000 | 5/12/2025 12:03 PM | 260 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 10 | 110.94% |
| V250523P00265000 | 5/14/2025 2:02 PM | 265 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 11 | 101.56% |
| V250523P00270000 | 5/8/2025 11:20 AM | 270 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 9 | 95.31% |
| V250523P00275000 | 5/16/2025 2:16 PM | 275 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 57 | 90.63% |
| V250523P00280000 | 5/12/2025 12:03 PM | 280 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 24 | 85.16% |
| V250523P00285000 | 5/13/2025 10:46 AM | 285 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 36 | 82.81% |
| V250523P00290000 | 5/20/2025 10:32 AM | 290 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 50 | 77.34% |
| V250523P00295000 | 5/15/2025 2:33 PM | 295 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 13 | 74.22% |
| V250523P00300000 | 5/16/2025 1:00 PM | 300 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 21 | 99 | 69.14% |
| V250523P00305000 | 5/20/2025 10:08 AM | 305 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 150 | 59.38% |
| V250523P00307500 | 5/16/2025 12:24 PM | 307.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 3 | 57.81% |
| V250523P00310000 | 5/19/2025 9:30 AM | 310 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 125 | 57.03% |
| V250523P00312500 | 5/19/2025 9:42 AM | 312.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 8 | 54.69% |
| V250523P00315000 | 5/20/2025 10:02 AM | 315 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 176 | 52.34% |
| V250523P00317500 | 5/15/2025 2:35 PM | 317.5 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | - | 2 | 53.52% |
| V250523P00320000 | 5/19/2025 12:35 PM | 320 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 25 | 93 | 52.34% |
| V250523P00322500 | 5/16/2025 12:52 PM | 322.5 | 0.07 | 0.01 | 0.04 | 0.00 | 0.00% | 4 | 5 | 49.61% |
| V250523P00325000 | 5/19/2025 3:32 PM | 325 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 4 | 48 | 47.07% |
| V250523P00327500 | 5/19/2025 9:59 AM | 327.5 | 0.07 | 0.02 | 0.05 | 0.00 | 0.00% | 4 | 5 | 45.70% |
| V250523P00330000 | 5/19/2025 9:55 AM | 330 | 0.10 | 0.02 | 0.06 | 0.00 | 0.00% | 7 | 181 | 43.95% |
| V250523P00332500 | 5/15/2025 12:17 PM | 332.5 | 0.21 | 0.03 | 0.06 | 0.00 | 0.00% | 2 | 15 | 41.21% |
| V250523P00335000 | 5/20/2025 10:12 AM | 335 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 5 | 341 | 39.16% |
| V250523P00337500 | 5/19/2025 11:12 AM | 337.5 | 0.11 | 0.05 | 0.08 | 0.00 | 0.00% | 10 | 39 | 37.11% |
| V250523P00340000 | 5/19/2025 3:10 PM | 340 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 124 | 271 | 34.77% |
| V250523P00342500 | 5/19/2025 1:44 PM | 342.5 | 0.12 | 0.08 | 0.11 | 0.00 | 0.00% | 11 | 76 | 32.91% |
| V250523P00345000 | 5/20/2025 10:44 AM | 345 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 2 | 268 | 30.37% |
| V250523P00347500 | 5/20/2025 10:16 AM | 347.5 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 1 | 411 | 28.03% |
| V250523P00350000 | 5/20/2025 10:37 AM | 350 | 0.18 | 0.13 | 0.17 | 0.01 | 5.88% | 29 | 428 | 25.83% |
| V250523P00352500 | 5/20/2025 10:40 AM | 352.5 | 0.21 | 0.18 | 0.22 | 0.00 | 0.00% | 4 | 152 | 23.83% |
| V250523P00355000 | 5/20/2025 10:40 AM | 355 | 0.29 | 0.26 | 0.30 | 0.00 | 0.00% | 68 | 423 | 21.92% |
| V250523P00357500 | 5/20/2025 10:33 AM | 357.5 | 0.46 | 0.38 | 0.43 | 0.04 | 9.52% | 35 | 759 | 20.14% |
| V250523P00360000 | 5/20/2025 10:29 AM | 360 | 0.75 | 0.62 | 0.66 | 0.18 | 31.58% | 130 | 383 | 18.58% |
| V250523P00362500 | 5/20/2025 10:21 AM | 362.5 | 1.06 | 1.00 | 1.08 | 0.14 | 15.22% | 86 | 548 | 17.42% |
| V250523P00365000 | 5/20/2025 10:39 AM | 365 | 1.85 | 1.66 | 1.78 | 0.28 | 17.83% | 113 | 361 | 16.47% |
| V250523P00367500 | 5/20/2025 10:12 AM | 367.5 | 2.89 | 2.73 | 2.89 | 0.40 | 16.06% | 33 | 159 | 15.89% |
| V250523P00370000 | 5/20/2025 10:10 AM | 370 | 4.65 | 4.20 | 4.45 | 0.88 | 23.34% | 6 | 35 | 15.65% |
| V250523P00372500 | 5/20/2025 10:10 AM | 372.5 | 6.75 | 5.50 | 6.35 | 1.15 | 20.54% | 21 | 75 | 15.16% |
| V250523P00380000 | 5/12/2025 9:33 AM | 380 | 24.65 | 12.05 | 15.40 | 0.00 | 0.00% | - | 0 | 43.03% |
| V250523P00420000 | 5/15/2025 10:38 AM | 420 | 58.60 | 51.95 | 54.85 | 0.00 | 0.00% | - | 0 | 51.56% |
Related Tickers
MA Mastercard Incorporated
580.75
-0.97%
AXP American Express Company
295.66
-1.22%
PYPL PayPal Holdings, Inc.
72.60
+0.39%
SOFI SoFi Technologies, Inc.
13.40
-2.44%
COF Capital One Financial Corporation
196.06
-0.68%
DFS Discover Financial Services
200.05
-0.21%
UPST Upstart Holdings, Inc.
47.13
-0.72%
GSY.TO goeasy Ltd.
148.44
-1.83%
ALLY Ally Financial Inc.
35.93
-0.44%
SEZL Sezzle Inc.
98.70
-0.05%