Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607C00260000 | 2024-05-30 11:17AM EDT | 2024-06-07 | 11.70 | 10.50 | 13.90 | 0.00 | - | 3 | 2 | 38.06% |
| V240614C00260000 | 2024-05-29 3:45PM EDT | 2024-06-14 | 11.83 | 12.90 | 14.60 | 0.00 | - | 41 | 26 | 31.62% |
| V240621C00260000 | 2024-05-31 11:48AM EDT | 2024-06-21 | 12.33 | 13.45 | 14.50 | -0.39 | -3.07% | 6 | 2,132 | 25.29% |
| V240628C00260000 | 2024-05-29 3:04PM EDT | 2024-06-28 | 13.07 | 12.80 | 15.45 | 0.00 | - | 3 | 5 | 26.05% |
| V240719C00260000 | 2024-05-31 11:46AM EDT | 2024-07-19 | 13.74 | 15.70 | 16.65 | +0.52 | +3.93% | 1 | 56 | 23.37% |
| V240920C00260000 | 2024-05-31 12:27PM EDT | 2024-09-20 | 18.69 | 20.05 | 21.55 | +0.19 | +1.03% | 1 | 257 | 24.62% |
| V241018C00260000 | 2024-05-31 12:43PM EDT | 2024-10-18 | 20.15 | 21.85 | 23.20 | -7.25 | -26.46% | 4 | 171 | 24.67% |
| V241115C00260000 | 2024-05-10 10:12AM EDT | 2024-11-15 | 31.90 | 23.95 | 25.60 | 0.00 | - | 2 | 36 | 26.00% |
| V241220C00260000 | 2024-05-23 1:19PM EDT | 2024-12-20 | 28.20 | 26.05 | 27.40 | 0.00 | - | 2 | 91 | 26.01% |
| V250117C00260000 | 2024-05-30 11:23AM EDT | 2025-01-17 | 27.23 | 27.70 | 29.00 | 0.00 | - | 15 | 858 | 26.33% |
| V250321C00260000 | 2024-05-31 10:07AM EDT | 2025-03-21 | 30.17 | 30.00 | 32.60 | -4.03 | -11.78% | 1 | 9 | 27.23% |
| V250516C00260000 | 2024-05-29 11:12AM EDT | 2025-05-16 | 32.50 | 33.15 | 35.35 | -1.00 | -2.99% | 29 | 53 | 27.66% |
| V250620C00260000 | 2024-05-28 12:54PM EDT | 2025-06-20 | 36.00 | 34.50 | 37.75 | 0.00 | - | 2 | 67 | 28.63% |
| V250919C00260000 | 2024-05-28 2:49PM EDT | 2025-09-19 | 40.19 | 39.00 | 41.80 | 0.00 | - | 1 | 6 | 29.16% |
| V260116C00260000 | 2024-05-13 1:37PM EDT | 2026-01-16 | 52.18 | 43.50 | 47.50 | 0.00 | - | 2 | 156 | 30.39% |
| V261218C00260000 | 2024-05-23 9:35AM EDT | 2026-12-18 | 60.48 | 55.50 | 60.50 | 0.00 | - | - | 1 | 32.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607P00260000 | 2024-05-31 2:56PM EDT | 2024-06-07 | 0.12 | 0.07 | 0.14 | -0.12 | -50.00% | 43 | 666 | 20.07% |
| V240614P00260000 | 2024-05-31 2:04PM EDT | 2024-06-14 | 0.70 | 0.35 | 0.46 | +0.05 | +7.69% | 5 | 140 | 18.65% |
| V240621P00260000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.74 | 0.56 | 0.67 | -0.17 | -18.68% | 50 | 3,048 | 16.94% |
| V240628P00260000 | 2024-05-31 11:31AM EDT | 2024-06-28 | 1.46 | 0.78 | 0.98 | +0.30 | +25.86% | 8 | 114 | 16.58% |
| V240705P00260000 | 2024-05-31 2:17PM EDT | 2024-07-05 | 1.45 | 0.83 | 1.38 | +0.03 | +2.11% | 3 | 46 | 16.75% |
| V240712P00260000 | 2024-05-31 3:52PM EDT | 2024-07-12 | 1.40 | 0.97 | 1.76 | +0.02 | +1.45% | 5 | 1 | 16.82% |
| V240719P00260000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 1.77 | 1.60 | 1.81 | -0.41 | -18.81% | 48 | 2,182 | 15.75% |
| V240920P00260000 | 2024-05-31 2:00PM EDT | 2024-09-20 | 4.65 | 4.25 | 4.60 | -0.34 | -6.81% | 29 | 577 | 16.27% |
| V241018P00260000 | 2024-05-29 3:15PM EDT | 2024-10-18 | 5.40 | 4.85 | 5.20 | -0.36 | -6.25% | 5 | 440 | 15.59% |
| V241115P00260000 | 2024-05-30 3:42PM EDT | 2024-11-15 | 7.25 | 6.40 | 6.85 | 0.00 | - | 20 | 362 | 16.77% |
| V241220P00260000 | 2024-05-28 10:23AM EDT | 2024-12-20 | 7.81 | 7.15 | 7.70 | 0.00 | - | 1 | 226 | 16.42% |
| V250117P00260000 | 2024-05-31 9:46AM EDT | 2025-01-17 | 8.19 | 7.85 | 8.45 | -0.76 | -8.49% | 10 | 2,192 | 16.35% |
| V250321P00260000 | 2024-05-28 1:18PM EDT | 2025-03-21 | 10.51 | 8.70 | 10.20 | 0.00 | - | 1 | 52 | 16.44% |
| V250516P00260000 | 2024-05-21 10:24AM EDT | 2025-05-16 | 10.90 | 9.85 | 12.05 | 0.00 | - | 1 | 446 | 16.94% |
| V250620P00260000 | 2024-05-28 12:47PM EDT | 2025-06-20 | 12.80 | 10.55 | 12.75 | 0.00 | - | 2 | 78 | 16.82% |
| V250919P00260000 | 2024-05-17 3:44PM EDT | 2025-09-19 | 12.60 | 12.05 | 14.60 | 0.00 | - | 1 | 3 | 16.71% |
| V260116P00260000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 16.15 | 15.45 | 17.40 | 0.00 | - | 1 | 224 | 17.08% |
© 2024 Yahoo. All rights reserved.