Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

V
VISA Inc.
stock NYSE

At Close
May 9, 2025 3:59:58 PM EDT
352.47USD+0.342%(+1.20)3,086,734
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 9, 2025 9:21:30 AM EDT
352.00USD+0.208%(+0.73)1,277
After-hours
May 9, 2025 4:32:30 PM EDT
352.58USD+0.031%(+0.11)7,508
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0472,7741435,594


V May 9, 2025 Exp. - Volume by Strike
Puts
Calls

V May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

V May 9, 2025 Exp. - Max Pain @ $342.50

Puts
Calls


V May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
425.00 C0.010%2105-02V250509C00425000
420.00 C00%0V250509C00420000
415.00 C00%0V250509C00415000
410.00 C0.050%1104-29V250509C00410000
405.00 C00%0V250509C00405000
400.00 C0.04+100.00%18005-05V250509C00400000
397.50 C00%0V250509C00397500
395.00 C0.06-91.18%13105-05V250509C00395000
392.50 C00%0V250509C00392500
390.00 C0.01-50.00%303205-05V250509C00390000
387.50 C00%0V250509C00387500
385.00 C0.03-50.00%125704-30V250509C00385000
382.50 C0.010%202004-30V250509C00382500
380.00 C0.010.00%139705-08V250509C00380000
377.50 C00%0V250509C00377500
375.00 C0.01-75.00%137705-05V250509C00375000
372.50 C0.020.00%24805-08V250509C00372500
370.00 C0.01-50.00%3313005-07V250509C00370000
367.50 C0.01-50.00%24705-08V250509C00367500
365.00 C0.02-50.00%520205-08V250509C00365000
362.50 C0.04-42.86%11232905-08V250509C00362500
360.00 C0.05-50.00%30640505-08V250509C00360000
357.50 C0.15-40.00%26832805-08V250509C00357500
355.00 C0.47-29.85%56270505-08V250509C00355000
352.50 C1.20-12.41%18018405-08V250509C00352500
350.00 C2.77+15.42%20147805-08V250509C00350000
347.50 C6.63+76.80%5445705-08V250509C00347500
345.00 C9.75+73.18%4223505-08V250509C00345000
342.50 C12.16+56.70%819805-08V250509C00342500
340.00 C14.30+38.16%2517705-08V250509C00340000
337.50 C16.72+19.43%339105-08V250509C00337500
335.00 C19.11+41.56%227205-08V250509C00335000
332.50 C21.63+36.90%52005-08V250509C00332500
330.00 C24.08+19.33%177005-08V250509C00330000
327.50 C26.31+12.15%131905-08V250509C00327500
325.00 C28.78+14.75%137005-08V250509C00325000
322.50 C18.40-13.70%4905-01V250509C00322500
320.00 C30.63+7.66%406405-07V250509C00320000
317.50 C30.73+17.74%41205-02V250509C00317500
315.00 C36.90+41.22%42705-08V250509C00315000
312.50 C29.00+31.52%2104-29V250509C00312500
310.00 C38.16+10.96%41505-02V250509C00310000
307.50 C31.150%1104-23V250509C00307500
305.00 C36.45+49.08%1204-23V250509C00305000
302.50 C00%0V250509C00302500
300.00 C43.91+90.09%3504-30V250509C00300000
297.50 C00%0V250509C00297500
295.00 C42.850%1104-14V250509C00295000
292.50 C00%0V250509C00292500
290.00 C39.790%2204-22V250509C00290000
285.00 C44.380%2204-22V250509C00285000
280.00 C62.00+5.98%1104-30V250509C00280000
275.00 C67.900%1105-01V250509C00275000
270.00 C74.00+10.09%1105-01V250509C00270000
265.00 C00%0V250509C00265000
260.00 C83.63+3.50%1104-30V250509C00260000
255.00 C96.78+12.80%4405-08V250509C00255000
250.00 C61.950%5504-07V250509C00250000
245.00 C00%0V250509C00245000
240.00 C00%0V250509C00240000
235.00 C00%0V250509C00235000
230.00 C00%0V250509C00230000
225.00 C00%0V250509C00225000
220.00 C00%0V250509C00220000
215.00 C00%0V250509C00215000
210.00 C00%0V250509C00210000
205.00 C00%0V250509C00205000
200.00 C114.600%1104-09V250509C00200000
195.00 C119.50-0.79%1204-09V250509C00195000
190.00 C124.400%1104-09V250509C00190000
180.00 C134.20+4.27%1204-09V250509C00180000
Puts
StrikePriceChangeVolOILastContract Name
425.00 P00%0V250509P00425000
420.00 P00%0V250509P00420000
415.00 P00%0V250509P00415000
410.00 P00%0V250509P00410000
405.00 P00%0V250509P00405000
400.00 P00%0V250509P00400000
397.50 P00%0V250509P00397500
395.00 P00%0V250509P00395000
392.50 P00%0V250509P00392500
390.00 P00%0V250509P00390000
387.50 P00%0V250509P00387500
385.00 P00%0V250509P00385000
382.50 P00%0V250509P00382500
380.00 P00%0V250509P00380000
377.50 P00%0V250509P00377500
375.00 P00%0V250509P00375000
372.50 P00%0V250509P00372500
370.00 P00%0V250509P00370000
367.50 P00%0V250509P00367500
365.00 P00%0V250509P00365000
362.50 P00%0V250509P00362500
360.00 P5.35-79.06%1205-08V250509P00360000
357.50 P5.50-48.21%5305-08V250509P00357500
355.00 P3.40-46.46%738105-08V250509P00355000
352.50 P1.75-60.67%775705-08V250509P00352500
350.00 P0.93-59.21%27925205-08V250509P00350000
347.50 P0.45-67.15%10717105-08V250509P00347500
345.00 P0.10-86.84%13627605-08V250509P00345000
342.50 P0.07-84.44%3479005-08V250509P00342500
340.00 P0.06-82.86%10221305-08V250509P00340000
337.50 P0.04-84.00%179205-08V250509P00337500
335.00 P0.04-71.43%5363005-08V250509P00335000
332.50 P0.01-95.83%153605-08V250509P00332500
330.00 P0.01-90.00%6145805-08V250509P00330000
327.50 P0.03-62.50%311105-08V250509P00327500
325.00 P0.02-71.43%425305-08V250509P00325000
322.50 P0.06-53.85%411205-07V250509P00322500
320.00 P0.01-66.67%215105-08V250509P00320000
317.50 P0.23-45.24%3612405-02V250509P00317500
315.00 P0.02-50.00%517005-08V250509P00315000
312.50 P0.04-42.86%15105-07V250509P00312500
310.00 P0.020.00%119605-08V250509P00310000
307.50 P0.03-25.00%38305-07V250509P00307500
305.00 P0.02-71.43%179805-07V250509P00305000
302.50 P0.06-50.00%211705-05V250509P00302500
300.00 P0.04-63.64%711905-06V250509P00300000
297.50 P0.10-28.57%61205-01V250509P00297500
295.00 P0.01-50.00%510305-08V250509P00295000
292.50 P0.010%9905-05V250509P00292500
290.00 P0.010.00%207705-07V250509P00290000
285.00 P0.09-57.14%103504-30V250509P00285000
280.00 P0.01-75.00%3414605-05V250509P00280000
275.00 P0.18-40.00%11304-29V250509P00275000
270.00 P0.02-60.00%54705-01V250509P00270000
265.00 P0.020.00%82105-02V250509P00265000
260.00 P0.07-36.36%42704-29V250509P00260000
255.00 P0.02-50.00%101105-02V250509P00255000
250.00 P0.02-50.00%41204-30V250509P00250000
245.00 P0.02-33.33%21905-06V250509P00245000
240.00 P0.03-78.57%4504-29V250509P00240000
235.00 P0.03+50.00%101204-29V250509P00235000
230.00 P00%0V250509P00230000
225.00 P00%0V250509P00225000
220.00 P0.37+15.63%83804-10V250509P00220000
215.00 P0.870%1004-07V250509P00215000
210.00 P0.730%1104-07V250509P00210000
205.00 P0.450%2104-11V250509P00205000
200.00 P00%0V250509P00200000
195.00 P00%0V250509P00195000
190.00 P0.030%2204-30V250509P00190000
180.00 P00%0V250509P00180000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC