Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00220000 | 2024-05-29 11:28AM EDT | 2024-06-21 | 50.28 | 51.00 | 54.15 | -0.47 | -0.93% | 5 | 282 | 67.16% |
| V240628C00220000 | 2024-05-31 2:43PM EDT | 2024-06-28 | 52.00 | 51.10 | 54.45 | +1.45 | +2.87% | 1 | 2 | 60.74% |
| V240719C00220000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 52.08 | 52.00 | 55.25 | 0.00 | - | 1 | 5 | 50.59% |
| V240920C00220000 | 2024-05-29 11:28AM EDT | 2024-09-20 | 53.75 | 54.00 | 57.30 | 0.00 | - | 8 | 34 | 40.08% |
| V241018C00220000 | 2024-03-13 10:11AM EDT | 2024-10-18 | 72.42 | 61.60 | 64.40 | 0.00 | - | 2 | 3 | 52.11% |
| V241115C00220000 | 2024-05-15 1:47PM EDT | 2024-11-15 | 67.04 | 57.95 | 59.40 | 0.00 | - | 20 | 33 | 37.50% |
| V241220C00220000 | 2024-04-11 2:17PM EDT | 2024-12-20 | 65.30 | 67.50 | 68.80 | 0.00 | - | 12 | 10 | 50.67% |
| V250117C00220000 | 2024-05-22 11:59AM EDT | 2025-01-17 | 65.90 | 60.35 | 62.05 | 0.00 | - | 6 | 2,604 | 36.66% |
| V250321C00220000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 60.45 | 61.00 | 65.35 | 0.00 | - | 2 | 7 | 37.31% |
| V250516C00220000 | 2024-05-17 9:44AM EDT | 2025-05-16 | 71.50 | 63.00 | 66.15 | 0.00 | - | 1 | 8 | 35.22% |
| V250620C00220000 | 2024-05-17 2:00PM EDT | 2025-06-20 | 74.45 | 64.50 | 67.70 | 0.00 | - | 30 | 63 | 35.47% |
| V250919C00220000 | 2024-05-20 10:43AM EDT | 2025-09-19 | 77.37 | 67.95 | 72.50 | 0.00 | - | 2 | 3 | 36.98% |
| V260116C00220000 | 2024-05-28 11:37AM EDT | 2026-01-16 | 72.62 | 72.25 | 75.50 | 0.00 | - | 1 | 90 | 35.85% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240614P00220000 | 2024-05-30 2:27PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 48.63% |
| V240621P00220000 | 2024-05-28 3:25PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.22 | 0.00 | - | 1 | 1,913 | 44.53% |
| V240719P00220000 | 2024-05-29 2:13PM EDT | 2024-07-19 | 0.14 | 0.05 | 0.15 | 0.00 | - | 23 | 58 | 27.49% |
| V240920P00220000 | 2024-05-31 3:32PM EDT | 2024-09-20 | 0.63 | 0.52 | 0.59 | 0.00 | - | 2 | 167 | 22.93% |
| V241018P00220000 | 2024-05-23 2:39PM EDT | 2024-10-18 | 0.80 | 0.62 | 0.82 | 0.00 | - | 1 | 99 | 21.94% |
| V241115P00220000 | 2024-05-31 12:45PM EDT | 2024-11-15 | 1.50 | 1.23 | 1.36 | +0.17 | +12.78% | 4 | 62 | 22.49% |
| V241220P00220000 | 2024-05-31 2:06PM EDT | 2024-12-20 | 1.77 | 1.43 | 1.71 | +0.01 | +0.57% | 2 | 233 | 21.67% |
| V250117P00220000 | 2024-05-31 1:00PM EDT | 2025-01-17 | 2.22 | 1.74 | 2.09 | +0.09 | +4.23% | 2 | 2,685 | 21.44% |
| V250321P00220000 | 2024-05-30 1:38PM EDT | 2025-03-21 | 3.00 | 2.69 | 3.25 | 0.00 | - | 3 | 237 | 21.66% |
| V250516P00220000 | 2024-05-16 2:35PM EDT | 2025-05-16 | 3.30 | 3.50 | 3.95 | 0.00 | - | 1 | 68 | 21.15% |
| V250620P00220000 | 2024-05-24 3:03PM EDT | 2025-06-20 | 4.25 | 2.76 | 4.45 | 0.00 | - | 5 | 101 | 21.00% |
| V250919P00220000 | 2024-02-16 12:49PM EDT | 2025-09-19 | 6.52 | 5.85 | 8.50 | 0.00 | - | 1 | 3 | 24.25% |
| V260116P00220000 | 2024-05-30 10:33AM EDT | 2026-01-16 | 7.30 | 6.15 | 7.90 | 0.00 | - | 3 | 326 | 21.03% |
| V261218P00220000 | 2024-05-28 2:27PM EDT | 2026-12-18 | 10.70 | 8.00 | 13.00 | 0.00 | - | 3 | 3 | 21.08% |
© 2024 Yahoo. All rights reserved.