Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607C00250000 | 2024-05-16 3:21PM EDT | 2024-06-07 | 32.00 | 20.50 | 23.70 | 0.00 | - | 5 | 5 | 54.39% |
| V240614C00250000 | 2024-05-10 9:54AM EDT | 2024-06-14 | 30.58 | 21.00 | 24.10 | 0.00 | - | - | 1 | 42.02% |
| V240621C00250000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 20.32 | 21.15 | 24.50 | 0.00 | - | 4 | 2,308 | 36.96% |
| V240628C00250000 | 2024-05-14 2:35PM EDT | 2024-06-28 | 27.66 | 21.50 | 24.90 | 0.00 | - | - | 1 | 34.17% |
| V240719C00250000 | 2024-05-30 12:32PM EDT | 2024-07-19 | 24.25 | 24.70 | 25.75 | 0.00 | - | 1 | 65 | 29.05% |
| V240920C00250000 | 2024-05-31 12:32PM EDT | 2024-09-20 | 28.60 | 28.15 | 29.55 | +1.45 | +5.34% | 105 | 225 | 27.49% |
| V241018C00250000 | 2024-05-29 12:42PM EDT | 2024-10-18 | 28.91 | 29.70 | 31.70 | 0.00 | - | 3 | 97 | 28.43% |
| V241115C00250000 | 2024-05-31 12:06PM EDT | 2024-11-15 | 29.70 | 31.55 | 33.15 | -6.37 | -17.66% | 1 | 54 | 28.25% |
| V241220C00250000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 37.48 | 40.60 | 42.00 | 0.00 | - | 1 | 22 | 37.99% |
| V250117C00250000 | 2024-05-30 3:05PM EDT | 2025-01-17 | 34.73 | 35.05 | 36.40 | 0.00 | - | 6 | 3,437 | 28.39% |
| V250321C00250000 | 2024-05-03 1:36PM EDT | 2025-03-21 | 37.65 | 36.95 | 39.55 | 0.00 | - | 53 | 71 | 28.78% |
| V250516C00250000 | 2024-05-30 9:56AM EDT | 2025-05-16 | 40.00 | 40.00 | 44.00 | 0.00 | - | 1 | 69 | 30.99% |
| V250620C00250000 | 2024-05-28 1:00PM EDT | 2025-06-20 | 42.35 | 41.00 | 44.80 | 0.00 | - | 1 | 21 | 30.34% |
| V250919C00250000 | 2024-05-20 12:12PM EDT | 2025-09-19 | 53.27 | 45.50 | 50.00 | 0.00 | - | 1 | 3 | 31.87% |
| V260116C00250000 | 2024-05-31 11:09AM EDT | 2026-01-16 | 50.08 | 50.00 | 54.00 | -3.87 | -7.17% | 1 | 290 | 31.64% |
| V260618C00250000 | 2024-05-21 10:23AM EDT | 2026-06-18 | 61.74 | 56.00 | 60.50 | 0.00 | - | - | 1 | 32.77% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607P00250000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.08 | -0.05 | -50.00% | 45 | 98 | 30.27% |
| V240614P00250000 | 2024-05-31 2:26PM EDT | 2024-06-14 | 0.19 | 0.07 | 0.16 | +0.03 | +18.75% | 10 | 44 | 23.93% |
| V240621P00250000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.23 | 0.15 | 0.23 | -0.06 | -20.69% | 14 | 5,619 | 20.90% |
| V240628P00250000 | 2024-05-30 11:03AM EDT | 2024-06-28 | 0.43 | 0.22 | 0.36 | 0.00 | - | 7 | 39 | 19.83% |
| V240705P00250000 | 2024-05-31 3:07PM EDT | 2024-07-05 | 0.34 | 0.33 | 0.48 | -0.23 | -40.35% | 1 | 6 | 18.91% |
| V240712P00250000 | 2024-05-31 1:25PM EDT | 2024-07-12 | 0.73 | 0.41 | 0.89 | +0.05 | +7.35% | 1 | 10 | 20.18% |
| V240719P00250000 | 2024-05-31 3:35PM EDT | 2024-07-19 | 0.79 | 0.64 | 0.80 | -0.12 | -13.19% | 270 | 1,309 | 18.15% |
| V240920P00250000 | 2024-05-29 1:50PM EDT | 2024-09-20 | 2.83 | 2.42 | 2.65 | -0.12 | -4.07% | 3 | 1,291 | 17.64% |
| V241018P00250000 | 2024-05-30 1:41PM EDT | 2024-10-18 | 3.45 | 2.92 | 3.25 | 0.00 | - | 4 | 487 | 17.11% |
| V241115P00250000 | 2024-05-31 2:05PM EDT | 2024-11-15 | 4.85 | 4.20 | 4.60 | -0.10 | -2.02% | 15 | 107 | 18.16% |
| V241220P00250000 | 2024-05-30 2:24PM EDT | 2024-12-20 | 5.52 | 4.85 | 5.30 | 0.00 | - | 2 | 347 | 17.66% |
| V250117P00250000 | 2024-05-31 1:42PM EDT | 2025-01-17 | 6.30 | 5.40 | 5.85 | +0.18 | +2.94% | 2 | 3,430 | 17.37% |
| V250321P00250000 | 2024-05-31 1:35PM EDT | 2025-03-21 | 7.90 | 5.95 | 7.80 | +0.65 | +8.97% | 31 | 551 | 17.87% |
| V250516P00250000 | 2024-05-30 10:39AM EDT | 2025-05-16 | 9.25 | 7.20 | 9.05 | 0.00 | - | 1 | 28 | 17.79% |
| V250620P00250000 | 2024-05-29 3:55PM EDT | 2025-06-20 | 10.35 | 8.25 | 10.25 | 0.00 | - | 1 | 316 | 18.22% |
| V250919P00250000 | 2024-05-28 10:32AM EDT | 2025-09-19 | 11.49 | 9.20 | 12.35 | 0.00 | - | 2 | 7 | 18.34% |
| V260116P00250000 | 2024-05-20 1:57PM EDT | 2026-01-16 | 12.73 | 12.45 | 14.35 | 0.00 | - | 7 | 377 | 18.04% |
| V261218P00250000 | 2024-05-21 2:57PM EDT | 2026-12-18 | 17.85 | 16.00 | 20.50 | 0.00 | - | - | 1 | 18.37% |
© 2024 Yahoo. All rights reserved.