Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524C00200000 | 2024-05-10 2:06PM EDT | 200.00 | 80.36 | 75.20 | 78.50 | 0.00 | - | 2 | 0 | 221.78% |
| V240524C00240000 | 2024-05-14 10:43AM EDT | 240.00 | 34.80 | 35.20 | 38.60 | 0.00 | - | 3 | 0 | 115.28% |
| V240524C00245000 | 2024-04-25 11:22AM EDT | 245.00 | 29.00 | 30.10 | 33.60 | 0.00 | - | - | 0 | 100.93% |
| V240524C00250000 | 2024-05-10 10:11AM EDT | 250.00 | 30.50 | 25.10 | 28.65 | 0.00 | - | 20 | 1 | 88.40% |
| V240524C00255000 | 2024-05-09 9:51AM EDT | 255.00 | 22.67 | 20.40 | 23.15 | 0.00 | - | 1 | 0 | 73.10% |
| V240524C00260000 | 2024-05-21 3:52PM EDT | 260.00 | 16.22 | 15.35 | 18.50 | 0.00 | - | 2 | 10 | 62.50% |
| V240524C00265000 | 2024-05-22 12:50PM EDT | 265.00 | 12.98 | 10.70 | 13.40 | +1.18 | +10.00% | 2 | 9 | 50.24% |
| V240524C00267500 | 2024-05-15 9:44AM EDT | 267.50 | 12.18 | 8.50 | 10.10 | 0.00 | - | 2 | 4 | 50.00% |
| V240524C00270000 | 2024-05-22 11:25AM EDT | 270.00 | 7.59 | 6.40 | 7.45 | +1.99 | +35.54% | 2 | 150 | 39.75% |
| V240524C00272500 | 2024-05-21 3:22PM EDT | 272.50 | 4.10 | 4.10 | 4.60 | 0.00 | - | 29 | 117 | 26.88% |
| V240524C00275000 | 2024-05-22 1:34PM EDT | 275.00 | 2.87 | 2.33 | 2.51 | +0.60 | +26.43% | 99 | 402 | 21.22% |
| V240524C00277500 | 2024-05-22 1:47PM EDT | 277.50 | 1.16 | 0.97 | 1.04 | +0.14 | +13.73% | 310 | 546 | 17.80% |
| V240524C00280000 | 2024-05-22 1:47PM EDT | 280.00 | 0.37 | 0.30 | 0.33 | 0.00 | - | 1,706 | 1,467 | 16.46% |
| V240524C00282500 | 2024-05-22 1:44PM EDT | 282.50 | 0.11 | 0.07 | 0.10 | -0.03 | -21.43% | 180 | 883 | 16.75% |
| V240524C00285000 | 2024-05-22 1:39PM EDT | 285.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 158 | 1,221 | 18.95% |
| V240524C00287500 | 2024-05-22 1:28PM EDT | 287.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 42 | 2,252 | 22.27% |
| V240524C00290000 | 2024-05-22 1:29PM EDT | 290.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 43 | 447 | 26.17% |
| V240524C00292500 | 2024-05-22 10:33AM EDT | 292.50 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 4 | 212 | 35.45% |
| V240524C00295000 | 2024-05-22 2:08PM EDT | 295.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 398 | 32.23% |
| V240524C00297500 | 2024-05-21 10:19AM EDT | 297.50 | 0.01 | 0.00 | 0.77 | 0.00 | - | 2 | 6 | 54.59% |
| V240524C00300000 | 2024-05-20 10:49AM EDT | 300.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 3 | 29 | 47.66% |
| V240524C00305000 | 2024-05-21 12:51PM EDT | 305.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 19 | 48.83% |
| V240524C00320000 | 2024-04-30 9:30AM EDT | 320.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 114.94% |
| V240524C00335000 | 2024-05-14 2:37PM EDT | 335.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | - | 8 | 138.97% |
| V240524C00350000 | 2024-05-13 11:05AM EDT | 350.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 11 | 11 | 164.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524P00200000 | 2024-05-22 10:22AM EDT | 200.00 | 0.01 | 0.00 | 2.13 | -0.10 | -90.91% | 1 | 1 | 220.31% |
| V240524P00215000 | 2024-05-13 11:04AM EDT | 215.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 7 | 11 | 113.67% |
| V240524P00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 152.15% |
| V240524P00230000 | 2024-05-21 1:19PM EDT | 230.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 25 | 139.01% |
| V240524P00235000 | 2024-05-20 10:34AM EDT | 235.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 43 | 125.98% |
| V240524P00240000 | 2024-05-22 10:50AM EDT | 240.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 33 | 113.04% |
| V240524P00245000 | 2024-05-16 10:29AM EDT | 245.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 48 | 60.16% |
| V240524P00247500 | 2024-05-17 9:46AM EDT | 247.50 | 0.02 | 0.01 | 0.76 | 0.00 | - | 3 | 9 | 73.54% |
| V240524P00250000 | 2024-05-21 11:40AM EDT | 250.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 73 | 49.41% |
| V240524P00252500 | 2024-05-20 1:52PM EDT | 252.50 | 0.03 | 0.01 | 1.08 | 0.00 | - | 11 | 23 | 67.58% |
| V240524P00255000 | 2024-05-21 3:33PM EDT | 255.00 | 0.03 | 0.01 | 0.55 | 0.00 | - | 9 | 163 | 53.13% |
| V240524P00257500 | 2024-05-20 10:04AM EDT | 257.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 4 | 178 | 51.07% |
| V240524P00260000 | 2024-05-21 2:16PM EDT | 260.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 325 | 30.08% |
| V240524P00262500 | 2024-05-22 11:26AM EDT | 262.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 13 | 501 | 26.66% |
| V240524P00265000 | 2024-05-22 11:01AM EDT | 265.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 19 | 268 | 22.95% |
| V240524P00267500 | 2024-05-22 1:59PM EDT | 267.50 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 6 | 443 | 19.34% |
| V240524P00270000 | 2024-05-22 1:55PM EDT | 270.00 | 0.09 | 0.10 | 0.13 | -0.10 | -52.63% | 61 | 573 | 16.02% |
| V240524P00272500 | 2024-05-22 2:04PM EDT | 272.50 | 0.30 | 0.27 | 0.31 | -0.16 | -34.78% | 91 | 1,025 | 13.72% |
| V240524P00275000 | 2024-05-22 2:02PM EDT | 275.00 | 0.77 | 0.77 | 0.82 | -0.33 | -30.00% | 185 | 968 | 11.62% |
| V240524P00277500 | 2024-05-22 2:06PM EDT | 277.50 | 1.90 | 1.86 | 1.95 | -0.42 | -18.10% | 91 | 595 | 7.81% |
| V240524P00280000 | 2024-05-22 1:18PM EDT | 280.00 | 2.84 | 3.60 | 3.85 | -1.37 | -32.54% | 40 | 556 | 0.00% |
| V240524P00282500 | 2024-05-22 12:47PM EDT | 282.50 | 4.96 | 5.70 | 6.55 | -1.57 | -24.04% | 10 | 225 | 0.00% |
| V240524P00285000 | 2024-05-22 1:57PM EDT | 285.00 | 8.15 | 8.20 | 9.00 | +2.71 | +49.82% | 3 | 30 | 0.00% |
| V240524P00287500 | 2024-05-14 11:59AM EDT | 287.50 | 11.75 | 9.85 | 11.45 | 0.00 | - | 1 | 0 | 0.00% |
| V240524P00290000 | 2024-05-17 10:40AM EDT | 290.00 | 9.78 | 12.65 | 13.95 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.