Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240628C00220000 | 2024-06-06 10:22AM EDT | 220.00 | 57.50 | 52.90 | 56.30 | 0.00 | - | 2 | 3 | 161.13% |
| V240628C00240000 | 2024-06-11 10:40AM EDT | 240.00 | 34.41 | 32.90 | 35.85 | 0.00 | - | 2 | 1 | 102.10% |
| V240628C00245000 | 2024-06-11 10:40AM EDT | 245.00 | 29.40 | 27.65 | 31.05 | 0.00 | - | 1 | 1 | 88.82% |
| V240628C00250000 | 2024-06-11 10:40AM EDT | 250.00 | 24.15 | 22.80 | 26.05 | 0.00 | - | 1 | 1 | 78.03% |
| V240628C00260000 | 2024-06-25 12:16PM EDT | 260.00 | 15.10 | 12.90 | 16.25 | -1.23 | -7.53% | 3 | 44 | 54.54% |
| V240628C00262500 | 2024-06-20 9:58AM EDT | 262.50 | 13.05 | 10.20 | 13.60 | 0.00 | - | 1 | 7 | 68.99% |
| V240628C00265000 | 2024-06-24 11:12AM EDT | 265.00 | 12.67 | 7.70 | 11.10 | -2.23 | -14.97% | 1 | 9 | 60.35% |
| V240628C00267500 | 2024-06-24 11:07AM EDT | 267.50 | 12.46 | 5.25 | 7.40 | 0.00 | - | 5 | 5 | 36.91% |
| V240628C00270000 | 2024-06-25 11:54AM EDT | 270.00 | 5.47 | 4.10 | 4.85 | -1.74 | -24.13% | 11 | 378 | 27.76% |
| V240628C00272500 | 2024-06-25 3:59PM EDT | 272.50 | 2.55 | 2.39 | 2.79 | -2.95 | -53.64% | 50 | 158 | 22.66% |
| V240628C00275000 | 2024-06-25 3:59PM EDT | 275.00 | 1.38 | 1.12 | 1.38 | -1.53 | -52.58% | 544 | 707 | 20.47% |
| V240628C00277500 | 2024-06-25 3:59PM EDT | 277.50 | 0.60 | 0.46 | 0.53 | -0.96 | -61.54% | 816 | 967 | 18.95% |
| V240628C00280000 | 2024-06-25 3:59PM EDT | 280.00 | 0.18 | 0.12 | 0.20 | -0.55 | -75.34% | 3,606 | 2,192 | 19.19% |
| V240628C00282500 | 2024-06-25 3:57PM EDT | 282.50 | 0.07 | 0.02 | 0.22 | -0.24 | -77.42% | 189 | 568 | 25.00% |
| V240628C00285000 | 2024-06-25 3:58PM EDT | 285.00 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 1,216 | 1,527 | 22.75% |
| V240628C00287500 | 2024-06-25 3:58PM EDT | 287.50 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 16 | 147 | 25.98% |
| V240628C00290000 | 2024-06-25 12:32PM EDT | 290.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 5 | 731 | 32.23% |
| V240628C00292500 | 2024-06-25 9:35AM EDT | 292.50 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 15 | 48 | 36.91% |
| V240628C00295000 | 2024-06-24 1:28PM EDT | 295.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 13 | 339 | 53.42% |
| V240628C00297500 | 2024-06-20 2:38PM EDT | 297.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 20 | 54.20% |
| V240628C00300000 | 2024-06-25 10:19AM EDT | 300.00 | 0.38 | 0.00 | 0.10 | +0.35 | +1,166.67% | 50 | 19 | 50.00% |
| V240628C00305000 | 2024-06-25 3:38PM EDT | 305.00 | 0.01 | 0.00 | 0.23 | -0.06 | -85.71% | 13 | 15 | 58.69% |
| V240628C00310000 | 2024-06-25 12:22PM EDT | 310.00 | 0.01 | 0.00 | 0.74 | -0.01 | -50.00% | 1 | 6 | 80.27% |
| V240628C00330000 | 2024-06-24 10:48AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 35 | 67.19% |
| V240628C00350000 | 2024-06-13 1:47PM EDT | 350.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 139.26% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240628P00225000 | 2024-06-20 11:20AM EDT | 225.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 115 | 93.36% |
| V240628P00230000 | 2024-06-20 3:05PM EDT | 230.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 7 | 10 | 93.07% |
| V240628P00235000 | 2024-06-25 11:30AM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 26 | 59.38% |
| V240628P00240000 | 2024-06-25 3:43PM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 72 | 65 | 55.86% |
| V240628P00245000 | 2024-06-25 12:00PM EDT | 245.00 | 0.06 | 0.00 | 0.03 | +0.05 | +500.00% | 16 | 77 | 50.00% |
| V240628P00247500 | 2024-06-20 10:43AM EDT | 247.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 36 | 68.85% |
| V240628P00250000 | 2024-06-21 3:56PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 91 | 63.28% |
| V240628P00252500 | 2024-06-24 9:38AM EDT | 252.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 35 | 40.43% |
| V240628P00255000 | 2024-06-25 10:21AM EDT | 255.00 | 0.02 | 0.01 | 0.25 | -0.01 | -33.33% | 62 | 174 | 47.66% |
| V240628P00257500 | 2024-06-25 10:36AM EDT | 257.50 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 16 | 228 | 32.62% |
| V240628P00260000 | 2024-06-25 3:02PM EDT | 260.00 | 0.04 | 0.03 | 0.11 | 0.00 | - | 228 | 439 | 31.25% |
| V240628P00262500 | 2024-06-25 3:55PM EDT | 262.50 | 0.04 | 0.05 | 0.27 | -0.01 | -20.00% | 465 | 1,005 | 31.89% |
| V240628P00265000 | 2024-06-25 3:52PM EDT | 265.00 | 0.09 | 0.08 | 0.19 | +0.01 | +12.50% | 126 | 512 | 24.02% |
| V240628P00267500 | 2024-06-25 3:56PM EDT | 267.50 | 0.19 | 0.19 | 0.25 | +0.02 | +11.76% | 660 | 1,018 | 19.83% |
| V240628P00270000 | 2024-06-25 3:59PM EDT | 270.00 | 0.38 | 0.46 | 0.68 | +0.02 | +5.56% | 601 | 726 | 19.95% |
| V240628P00272500 | 2024-06-25 3:59PM EDT | 272.50 | 1.20 | 1.06 | 1.25 | +0.41 | +51.90% | 338 | 350 | 17.38% |
| V240628P00275000 | 2024-06-25 3:59PM EDT | 275.00 | 2.25 | 2.18 | 2.45 | +1.00 | +80.00% | 502 | 383 | 16.22% |
| V240628P00277500 | 2024-06-25 3:59PM EDT | 277.50 | 3.90 | 3.00 | 4.70 | +1.25 | +47.17% | 137 | 220 | 21.66% |
| V240628P00280000 | 2024-06-25 3:55PM EDT | 280.00 | 5.81 | 5.35 | 7.90 | +1.81 | +45.25% | 42 | 176 | 38.23% |
| V240628P00282500 | 2024-06-25 3:19PM EDT | 282.50 | 7.57 | 7.65 | 10.00 | +1.17 | +18.28% | 2 | 39 | 39.99% |
| V240628P00285000 | 2024-06-24 2:09PM EDT | 285.00 | 6.50 | 9.90 | 12.60 | 0.00 | - | 4 | 5 | 48.10% |
| V240628P00290000 | 2024-06-18 10:22AM EDT | 290.00 | 17.45 | 14.80 | 17.30 | 0.00 | - | - | 0 | 54.93% |
© 2024 Yahoo. All rights reserved.