
Visa Inc (V)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
307.50 | 21.95 | 25.45 | 27.43 | 23.70 | -3.24 | -10.56 % | 1 | 36 | 4/16/2025 |
310.00 | 20.40 | 22.60 | 24.93 | 21.50 | -3.28 | -11.63 % | 2 | 63 | 4/16/2025 |
312.50 | 17.50 | 20.55 | 17.45 | 19.025 | 0.00 | 0.00 % | 0 | 111 | - |
315.00 | 15.30 | 18.10 | 15.14 | 16.70 | -7.13 | -32.02 % | 1 | 94 | 4/16/2025 |
317.50 | 12.60 | 15.80 | 12.89 | 14.20 | -7.35 | -36.31 % | 1 | 42 | 4/16/2025 |
320.00 | 10.50 | 12.70 | 11.85 | 11.60 | -6.21 | -34.39 % | 14 | 280 | 4/16/2025 |
322.50 | 8.80 | 10.70 | 9.53 | 9.75 | -7.43 | -43.81 % | 5 | 129 | 4/16/2025 |
325.00 | 7.35 | 7.90 | 6.60 | 7.625 | -5.97 | -47.49 % | 61 | 427 | 4/16/2025 |
327.50 | 5.35 | 5.85 | 5.14 | 5.60 | -5.44 | -51.42 % | 12 | 69 | 4/16/2025 |
330.00 | 3.65 | 4.15 | 3.08 | 3.90 | -4.26 | -58.04 % | 168 | 360 | 4/16/2025 |
332.50 | 2.31 | 2.58 | 2.62 | 2.445 | -3.98 | -60.30 % | 1,328 | 325 | 4/16/2025 |
335.00 | 1.37 | 1.67 | 1.55 | 1.52 | -2.57 | -62.38 % | 612 | 839 | 4/16/2025 |
337.50 | 0.76 | 0.99 | 0.77 | 0.875 | -1.53 | -66.52 % | 904 | 357 | 4/16/2025 |
340.00 | 0.40 | 0.54 | 0.38 | 0.47 | -0.89 | -70.08 % | 913 | 1,351 | 4/16/2025 |
342.50 | 0.18 | 0.30 | 0.19 | 0.24 | -0.66 | -77.65 % | 4,505 | 373 | 4/16/2025 |
345.00 | 0.10 | 0.18 | 0.13 | 0.14 | -0.17 | -56.67 % | 6,038 | 1,960 | 4/16/2025 |
347.50 | 0.01 | 0.12 | 0.03 | 0.065 | -0.12 | -80.00 % | 106 | 616 | 4/16/2025 |
350.00 | 0.02 | 0.07 | 0.03 | 0.045 | -0.01 | -25.00 % | 86 | 3,151 | 4/16/2025 |
352.50 | 0.02 | 0.03 | 0.03 | 0.025 | -0.02 | -40.00 % | 73 | 520 | 4/16/2025 |
355.00 | 0.01 | 0.05 | 0.02 | 0.03 | -0.02 | -50.00 % | 297 | 1,727 | 4/16/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
307.50 | 0.07 | 0.14 | 0.14 | 0.105 | 0.05 | 55.56 % | 22 | 356 | 4/16/2025 |
310.00 | 0.09 | 0.17 | 0.15 | 0.13 | 0.01 | 7.14 % | 89 | 394 | 4/16/2025 |
312.50 | 0.15 | 0.21 | 0.21 | 0.18 | 0.04 | 23.53 % | 1 | 349 | 4/16/2025 |
315.00 | 0.21 | 0.32 | 0.50 | 0.265 | 0.29 | 138.10 % | 100 | 553 | 4/16/2025 |
317.50 | 0.35 | 0.44 | 0.49 | 0.395 | 0.23 | 88.46 % | 67 | 431 | 4/16/2025 |
320.00 | 0.49 | 0.61 | 0.75 | 0.55 | 0.43 | 134.38 % | 87 | 852 | 4/16/2025 |
322.50 | 0.67 | 0.86 | 0.84 | 0.765 | 0.42 | 100.00 % | 396 | 256 | 4/16/2025 |
325.00 | 1.05 | 1.24 | 1.14 | 1.145 | 0.51 | 80.95 % | 638 | 1,212 | 4/16/2025 |
327.50 | 1.52 | 1.78 | 1.85 | 1.65 | 1.08 | 140.26 % | 163 | 225 | 4/16/2025 |
330.00 | 2.22 | 2.57 | 3.35 | 2.395 | 2.08 | 163.78 % | 614 | 997 | 4/16/2025 |
332.50 | 3.30 | 3.75 | 3.55 | 3.525 | 2.10 | 144.83 % | 671 | 230 | 4/16/2025 |
335.00 | 4.75 | 5.30 | 5.16 | 5.025 | 2.58 | 100.00 % | 709 | 1,028 | 4/16/2025 |
337.50 | 6.60 | 7.20 | 6.55 | 6.90 | 3.15 | 92.65 % | 146 | 364 | 4/16/2025 |
340.00 | 8.55 | 9.70 | 9.20 | 9.125 | 4.28 | 86.99 % | 33 | 1,019 | 4/16/2025 |
342.50 | 10.00 | 12.70 | 10.35 | 11.35 | 3.95 | 61.72 % | 35 | 148 | 4/16/2025 |
345.00 | 13.25 | 14.65 | 13.93 | 13.95 | 7.40 | 113.32 % | 16 | 626 | 4/16/2025 |
347.50 | 15.30 | 17.15 | 12.36 | 16.225 | 1.66 | 15.51 % | 1 | 183 | 4/16/2025 |
350.00 | 17.45 | 19.75 | 15.43 | 18.60 | 1.08 | 7.53 % | 1 | 202 | 4/16/2025 |
352.50 | 20.25 | 23.25 | 41.25 | 21.75 | 0.00 | 0.00 % | 0 | 0 | - |
355.00 | 22.60 | 24.75 | 26.60 | 23.675 | 8.05 | 43.40 % | 140 | 97 | 4/16/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.