Visa Inc (V)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
285.00 | 23.90 | 25.20 | 24.04 | 24.55 | 3.05 | 14.53 % | 13 | 1,312 | 1/14/2025 |
287.50 | 21.00 | 22.75 | 0.00 | 21.875 | 0.00 | 0.00 % | 0 | 0 | - |
290.00 | 18.50 | 20.60 | 19.00 | 19.55 | 2.33 | 13.98 % | 14 | 2,927 | 1/14/2025 |
292.50 | 16.00 | 18.00 | 0.00 | 17.00 | 0.00 | 0.00 % | 0 | 0 | - |
295.00 | 14.10 | 15.50 | 15.25 | 14.80 | 4.15 | 37.39 % | 6 | 1,691 | 1/14/2025 |
297.50 | 11.20 | 13.35 | 0.00 | 12.275 | 0.00 | 0.00 % | 0 | 0 | - |
300.00 | 8.80 | 10.25 | 8.80 | 9.525 | 1.85 | 26.62 % | 104 | 6,651 | 1/14/2025 |
302.50 | 7.15 | 7.80 | 7.50 | 7.475 | 2.00 | 36.36 % | 5 | 22 | 1/14/2025 |
305.00 | 4.80 | 5.55 | 4.83 | 5.175 | 0.93 | 23.85 % | 584 | 2,633 | 1/14/2025 |
307.50 | 3.05 | 4.40 | 3.14 | 3.725 | 0.75 | 31.38 % | 114 | 625 | 1/14/2025 |
310.00 | 1.95 | 2.18 | 2.11 | 2.065 | 0.79 | 59.85 % | 2,660 | 5,154 | 1/14/2025 |
312.50 | 1.02 | 1.14 | 1.14 | 1.08 | 0.53 | 86.89 % | 145 | 536 | 1/14/2025 |
315.00 | 0.47 | 0.58 | 0.54 | 0.525 | 0.20 | 58.82 % | 2,335 | 4,633 | 1/14/2025 |
317.50 | 0.22 | 0.28 | 0.24 | 0.25 | 0.10 | 71.43 % | 302 | 540 | 1/14/2025 |
320.00 | 0.10 | 0.14 | 0.12 | 0.12 | 0.04 | 50.00 % | 320 | 4,594 | 1/14/2025 |
322.50 | 0.04 | 0.08 | 0.06 | 0.06 | 0.01 | 20.00 % | 34 | 703 | 1/14/2025 |
325.00 | 0.02 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00 % | 39 | 4,114 | 1/14/2025 |
327.50 | 0.01 | 0.04 | 0.03 | 0.025 | 0.01 | 50.00 % | 31 | 414 | 1/14/2025 |
330.00 | 0.01 | 0.03 | 0.03 | 0.02 | 0.01 | 50.00 % | 25 | 2,273 | 1/14/2025 |
332.50 | 0.01 | 0.04 | 0.02 | 0.025 | 0.00 | 0.00 % | 0 | 101 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
285.00 | 0.05 | 0.08 | 0.06 | 0.065 | -0.06 | -50.00 % | 23 | 5,962 | 1/14/2025 |
287.50 | 0.06 | 0.09 | 0.07 | 0.075 | -0.09 | -56.25 % | 11 | 108 | 1/14/2025 |
290.00 | 0.08 | 0.11 | 0.09 | 0.095 | -0.11 | -55.00 % | 33 | 2,542 | 1/14/2025 |
292.50 | 0.10 | 0.14 | 0.13 | 0.12 | -0.12 | -48.00 % | 19 | 74 | 1/14/2025 |
295.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.16 | -51.61 % | 81 | 961 | 1/14/2025 |
297.50 | 0.20 | 0.22 | 0.24 | 0.21 | -0.20 | -45.45 % | 51 | 244 | 1/14/2025 |
300.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.36 | -54.55 % | 764 | 2,827 | 1/14/2025 |
302.50 | 0.48 | 0.54 | 0.59 | 0.51 | -0.57 | -49.14 % | 86 | 280 | 1/14/2025 |
305.00 | 0.86 | 0.96 | 0.82 | 0.91 | -0.93 | -53.14 % | 82 | 1,193 | 1/14/2025 |
307.50 | 1.54 | 1.72 | 1.55 | 1.63 | -1.55 | -50.00 % | 416 | 443 | 1/14/2025 |
310.00 | 2.58 | 2.85 | 2.98 | 2.715 | -1.67 | -35.91 % | 618 | 1,426 | 1/14/2025 |
312.50 | 3.65 | 4.50 | 4.75 | 4.075 | -3.15 | -39.87 % | 11 | 182 | 1/14/2025 |
315.00 | 5.25 | 6.45 | 6.76 | 5.85 | -1.85 | -21.49 % | 8 | 1,450 | 1/14/2025 |
317.50 | 7.90 | 8.75 | 9.10 | 8.325 | -2.32 | -20.32 % | 18 | 120 | 1/14/2025 |
320.00 | 9.95 | 11.90 | 11.46 | 10.925 | -2.91 | -20.25 % | 33 | 739 | 1/14/2025 |
322.50 | 12.35 | 13.85 | 17.40 | 13.10 | -0.00 | 0.00 % | 0 | 168 | - |
325.00 | 14.75 | 16.50 | 19.90 | 15.625 | -0.00 | 0.00 % | 0 | 11 | - |
327.50 | 17.45 | 19.40 | 15.00 | 18.425 | 0.00 | 0.00 % | 0 | 0 | - |
330.00 | 19.95 | 22.35 | 14.30 | 21.15 | 0.00 | 0.00 % | 0 | 0 | - |
332.50 | 22.60 | 24.80 | 14.80 | 23.70 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.