Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 78.45 | 82.10 | 0.00 | - | 2 | 0 | 110.35% |
| V240524C00240000 | 2024-05-14 10:43AM EDT | 240.00 | 34.80 | 39.55 | 41.95 | 0.00 | - | 3 | 0 | 71.39% |
| V240524C00245000 | 2024-04-25 11:22AM EDT | 245.00 | 29.00 | 34.55 | 36.15 | 0.00 | - | - | 0 | 52.69% |
| V240524C00250000 | 2024-05-10 10:11AM EDT | 250.00 | 30.50 | 29.55 | 31.15 | 0.00 | - | 20 | 1 | 63.09% |
| V240524C00255000 | 2024-05-09 9:51AM EDT | 255.00 | 22.67 | 24.60 | 26.20 | 0.00 | - | 1 | 0 | 55.47% |
| V240524C00260000 | 2024-05-15 1:20PM EDT | 260.00 | 21.50 | 19.65 | 21.15 | 0.00 | - | 1 | 8 | 46.29% |
| V240524C00265000 | 2024-05-17 12:22PM EDT | 265.00 | 15.30 | 14.55 | 16.20 | -2.16 | -12.37% | 3 | 10 | 38.23% |
| V240524C00267500 | 2024-05-15 9:44AM EDT | 267.50 | 12.18 | 12.15 | 13.70 | 0.00 | - | 2 | 4 | 33.78% |
| V240524C00270000 | 2024-05-17 10:28AM EDT | 270.00 | 10.88 | 9.75 | 11.45 | -0.03 | -0.27% | 10 | 143 | 31.60% |
| V240524C00272500 | 2024-05-17 2:54PM EDT | 272.50 | 8.73 | 6.15 | 9.05 | -0.61 | -6.53% | 63 | 53 | 27.52% |
| V240524C00275000 | 2024-05-17 2:55PM EDT | 275.00 | 6.60 | 5.20 | 7.05 | -0.15 | -2.22% | 14 | 343 | 26.04% |
| V240524C00277500 | 2024-05-17 3:59PM EDT | 277.50 | 3.90 | 3.65 | 4.00 | -0.15 | -3.70% | 93 | 210 | 16.14% |
| V240524C00280000 | 2024-05-17 3:36PM EDT | 280.00 | 2.34 | 2.15 | 2.32 | -0.26 | -10.00% | 194 | 573 | 14.67% |
| V240524C00282500 | 2024-05-17 3:58PM EDT | 282.50 | 1.16 | 1.04 | 1.16 | -0.29 | -20.00% | 513 | 561 | 13.83% |
| V240524C00285000 | 2024-05-17 3:54PM EDT | 285.00 | 0.48 | 0.41 | 0.50 | -0.17 | -26.15% | 665 | 867 | 13.45% |
| V240524C00287500 | 2024-05-17 3:57PM EDT | 287.50 | 0.18 | 0.14 | 0.22 | -0.16 | -47.06% | 2,227 | 210 | 13.87% |
| V240524C00290000 | 2024-05-17 3:46PM EDT | 290.00 | 0.08 | 0.05 | 0.10 | -0.10 | -55.56% | 64 | 428 | 14.55% |
| V240524C00292500 | 2024-05-17 3:20PM EDT | 292.50 | 0.05 | 0.00 | 0.09 | -0.04 | -44.44% | 30 | 122 | 17.09% |
| V240524C00295000 | 2024-05-17 3:00PM EDT | 295.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 2 | 436 | 18.07% |
| V240524C00300000 | 2024-05-17 9:53AM EDT | 300.00 | 0.01 | 0.01 | 0.20 | -0.03 | -75.00% | 1 | 27 | 28.76% |
| V240524C00305000 | 2024-05-14 10:53AM EDT | 305.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 11 | 13 | 36.48% |
| V240524C00320000 | 2024-04-30 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 51.95% |
| V240524C00350000 | 2024-05-13 11:05AM EDT | 350.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 71.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524P00200000 | 2024-04-12 12:39PM EDT | 200.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 101.37% |
| V240524P00215000 | 2024-05-13 11:04AM EDT | 215.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 7 | 11 | 86.13% |
| V240524P00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 72.85% |
| V240524P00230000 | 2024-05-17 3:47PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 19 | 49.22% |
| V240524P00235000 | 2024-05-17 3:01PM EDT | 235.00 | 0.03 | 0.01 | 0.27 | -0.01 | -25.00% | 1 | 41 | 60.45% |
| V240524P00240000 | 2024-05-17 10:17AM EDT | 240.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 1 | 28 | 53.91% |
| V240524P00245000 | 2024-05-16 10:29AM EDT | 245.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 48 | 53.81% |
| V240524P00247500 | 2024-05-14 9:54AM EDT | 247.50 | 0.02 | 0.01 | 0.28 | -0.06 | -75.00% | 3 | 9 | 50.39% |
| V240524P00250000 | 2024-05-16 2:50PM EDT | 250.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 73 | 37.50% |
| V240524P00252500 | 2024-05-16 1:11PM EDT | 252.50 | 0.05 | 0.00 | 2.16 | 0.00 | - | 3 | 12 | 59.38% |
| V240524P00255000 | 2024-05-17 1:45PM EDT | 255.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 6 | 165 | 31.15% |
| V240524P00257500 | 2024-05-17 1:58PM EDT | 257.50 | 0.04 | 0.03 | 0.07 | -0.08 | -66.67% | 87 | 175 | 28.91% |
| V240524P00260000 | 2024-05-16 2:50PM EDT | 260.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 1 | 275 | 26.07% |
| V240524P00262500 | 2024-05-17 1:58PM EDT | 262.50 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 92 | 322 | 23.73% |
| V240524P00265000 | 2024-05-17 3:48PM EDT | 265.00 | 0.08 | 0.04 | 0.08 | -0.03 | -27.27% | 33 | 262 | 20.70% |
| V240524P00267500 | 2024-05-17 1:37PM EDT | 267.50 | 0.11 | 0.09 | 0.12 | -0.05 | -31.25% | 24 | 95 | 19.09% |
| V240524P00270000 | 2024-05-17 3:58PM EDT | 270.00 | 0.15 | 0.11 | 0.18 | -0.10 | -40.00% | 127 | 359 | 17.33% |
| V240524P00272500 | 2024-05-17 3:52PM EDT | 272.50 | 0.25 | 0.21 | 0.31 | -0.15 | -37.50% | 154 | 441 | 15.92% |
| V240524P00275000 | 2024-05-17 3:58PM EDT | 275.00 | 0.51 | 0.46 | 0.54 | -0.19 | -27.14% | 245 | 297 | 14.45% |
| V240524P00277500 | 2024-05-17 3:59PM EDT | 277.50 | 0.94 | 0.90 | 1.01 | -0.25 | -21.01% | 350 | 380 | 13.33% |
| V240524P00280000 | 2024-05-17 3:57PM EDT | 280.00 | 1.81 | 1.73 | 1.91 | -0.44 | -19.56% | 285 | 350 | 12.67% |
| V240524P00282500 | 2024-05-17 3:16PM EDT | 282.50 | 3.14 | 3.10 | 3.35 | -0.36 | -10.29% | 80 | 271 | 12.33% |
| V240524P00285000 | 2024-05-17 2:46PM EDT | 285.00 | 4.95 | 4.55 | 6.05 | +0.28 | +6.00% | 11 | 102 | 19.10% |
| V240524P00287500 | 2024-05-14 11:59AM EDT | 287.50 | 11.75 | 7.30 | 7.65 | 0.00 | - | 1 | 1 | 14.36% |
| V240524P00290000 | 2024-05-17 10:40AM EDT | 290.00 | 9.78 | 9.20 | 10.75 | -11.40 | -53.82% | 5 | 0 | 25.34% |
© 2024 Yahoo. All rights reserved.