
Visa Inc (V)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
305.00 | 23.60 | 26.90 | 28.67 | 25.25 | 0.00 | 0.00 % | 0 | 2 | - |
307.50 | 21.35 | 24.40 | 0.00 | 22.875 | 0.00 | 0.00 % | 0 | 0 | - |
310.00 | 19.05 | 21.75 | 0.00 | 20.40 | 0.00 | 0.00 % | 0 | 0 | - |
312.50 | 16.40 | 19.45 | 32.20 | 17.925 | 0.00 | 0.00 % | 0 | 1 | - |
315.00 | 14.10 | 16.95 | 17.19 | 15.525 | 0.00 | 0.00 % | 0 | 2 | - |
317.50 | 11.75 | 14.25 | 0.00 | 13.00 | 0.00 | 0.00 % | 0 | 0 | - |
320.00 | 9.50 | 10.75 | 10.10 | 10.125 | 0.00 | 0.00 % | 0 | 5 | - |
322.50 | 6.85 | 8.70 | 10.50 | 7.775 | 0.00 | 0.00 % | 0 | 1 | - |
325.00 | 4.40 | 5.45 | 8.05 | 4.925 | 0.00 | 0.00 % | 0 | 22 | - |
327.50 | 2.39 | 3.90 | 2.94 | 3.145 | -0.86 | -22.63 % | 1 | 9 | 12:17:20 |
330.00 | 0.81 | 0.96 | 0.80 | 0.885 | -1.01 | -55.80 % | 63 | 275 | 12:28:37 |
332.50 | 0.10 | 0.17 | 0.21 | 0.135 | -0.95 | -81.90 % | 343 | 212 | 12:22:45 |
335.00 | 0.01 | 0.03 | 0.04 | 0.02 | -0.37 | -90.24 % | 414 | 167 | 12:10:40 |
337.50 | 0.01 | 0.04 | 0.04 | 0.025 | -0.21 | -84.00 % | 23 | 168 | 11:27:39 |
340.00 | 0.02 | 0.04 | 0.02 | 0.03 | -0.08 | -80.00 % | 16 | 464 | 11:50:18 |
342.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00 % | 16 | 565 | 11:18:49 |
345.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.03 | -75.00 % | 14 | 335 | 10:25:47 |
347.50 | 1.10 | 0.32 | 1.16 | 0.71 | 1.10 | 1,833.33 % | 4 | 297 | 10:49:44 |
350.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.03 | -75.00 % | 27 | 310 | 12:21:40 |
352.50 | 0.07 | 0.07 | 0.07 | 0.07 | 0.04 | 133.33 % | 3 | 450 | 11:10:10 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
305.00 | 0.01 | 0.10 | 0.02 | 0.055 | -0.03 | -60.00 % | 3 | 144 | 09:53:53 |
307.50 | 0.06 | 1.30 | 0.06 | 0.68 | 0.00 | 0.00 % | 0 | 108 | - |
310.00 | 0.01 | 0.04 | 0.01 | 0.025 | -0.04 | -80.00 % | 52 | 1,201 | 11:55:44 |
312.50 | 0.12 | 0.26 | 0.12 | 0.19 | 0.00 | 0.00 % | 0 | 73 | - |
315.00 | 0.01 | 0.04 | 0.01 | 0.025 | -0.19 | -95.00 % | 77 | 174 | 11:50:06 |
317.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67 % | 50 | 131 | 10:52:57 |
320.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.47 | -97.92 % | 74 | 422 | 12:27:38 |
322.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.82 | -96.47 % | 340 | 1,692 | 11:26:25 |
325.00 | 0.01 | 0.04 | 0.02 | 0.025 | -1.31 | -98.50 % | 1,823 | 2,355 | 12:29:07 |
327.50 | 0.14 | 0.22 | 0.17 | 0.18 | -2.10 | -92.51 % | 4,199 | 319 | 12:30:17 |
330.00 | 0.81 | 0.97 | 0.87 | 0.89 | -2.39 | -73.31 % | 2,210 | 1,088 | 12:30:37 |
332.50 | 2.34 | 3.00 | 2.50 | 2.67 | -1.70 | -40.48 % | 4 | 327 | 12:19:02 |
335.00 | 4.25 | 5.45 | 5.12 | 4.85 | -0.50 | -8.90 % | 28 | 348 | 12:18:58 |
337.50 | 7.00 | 8.30 | 5.80 | 7.65 | -2.59 | -30.87 % | 182 | 479 | 11:00:50 |
340.00 | 9.50 | 10.70 | 8.31 | 10.10 | -2.47 | -22.91 % | 42 | 88 | 11:38:15 |
342.50 | 11.50 | 13.25 | 10.76 | 12.375 | -2.74 | -20.30 % | 7 | 206 | 09:45:57 |
345.00 | 14.50 | 15.75 | 14.20 | 15.125 | -2.79 | -16.42 % | 15 | 107 | 12:09:34 |
347.50 | 16.40 | 18.15 | 16.00 | 17.275 | -3.27 | -16.97 % | 4 | 28 | 09:45:14 |
350.00 | 18.05 | 21.40 | 20.17 | 19.725 | 0.00 | 0.00 % | 0 | 47 | - |
352.50 | 21.00 | 23.25 | 19.85 | 22.125 | -4.19 | -17.43 % | 1 | 2 | 11:44:57 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.