Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607C00265000 | 2024-05-30 3:55PM EDT | 2024-06-07 | 7.50 | 7.60 | 8.80 | 0.00 | - | 20 | 29 | 27.04% |
| V240614C00265000 | 2024-05-31 2:29PM EDT | 2024-06-14 | 7.50 | 8.30 | 9.70 | -0.13 | -1.70% | 2 | 20 | 24.43% |
| V240621C00265000 | 2024-05-31 3:28PM EDT | 2024-06-21 | 8.44 | 9.15 | 10.20 | -0.29 | -3.32% | 36 | 2,186 | 22.21% |
| V240628C00265000 | 2024-05-30 10:59AM EDT | 2024-06-28 | 8.85 | 8.15 | 11.75 | 0.00 | - | 2 | 4 | 25.03% |
| V240705C00265000 | 2024-05-30 10:15AM EDT | 2024-07-05 | 8.94 | 8.75 | 12.35 | 0.00 | - | 10 | 12 | 24.34% |
| V240719C00265000 | 2024-05-31 10:28AM EDT | 2024-07-19 | 10.10 | 11.65 | 12.65 | -1.55 | -13.30% | 1 | 237 | 21.38% |
| V240920C00265000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 16.85 | 16.45 | 17.40 | +0.66 | +4.08% | 8 | 151 | 22.47% |
| V241220C00265000 | 2024-05-28 2:50PM EDT | 2024-12-20 | 22.45 | 22.35 | 24.05 | 0.00 | - | 2 | 46 | 25.17% |
| V250117C00265000 | 2024-05-31 11:25AM EDT | 2025-01-17 | 22.75 | 24.35 | 25.60 | -0.14 | -0.61% | 1 | 562 | 25.44% |
| V250321C00265000 | 2024-05-22 3:56PM EDT | 2025-03-21 | 31.10 | 26.90 | 29.15 | 0.00 | - | 1 | 16 | 26.29% |
| V250620C00265000 | 2024-05-13 11:46AM EDT | 2025-06-20 | 40.00 | 31.55 | 35.30 | 0.00 | - | 1 | 374 | 28.64% |
| V260116C00265000 | 2024-05-31 11:31AM EDT | 2026-01-16 | 40.73 | 40.50 | 44.50 | -3.52 | -7.95% | 2 | 183 | 29.87% |
| V261218C00265000 | 2024-05-28 1:37PM EDT | 2026-12-18 | 53.93 | 53.00 | 57.50 | 0.00 | - | 1 | 6 | 31.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607P00265000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.36 | 0.26 | 0.37 | -0.30 | -45.45% | 369 | 469 | 16.99% |
| V240614P00265000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 1.06 | 0.82 | 0.99 | -0.30 | -22.06% | 24 | 199 | 16.85% |
| V240621P00265000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 1.33 | 1.18 | 1.35 | -0.40 | -23.12% | 77 | 3,245 | 15.66% |
| V240628P00265000 | 2024-05-31 1:55PM EDT | 2024-06-28 | 2.09 | 1.52 | 1.81 | -0.01 | -0.48% | 51 | 204 | 15.53% |
| V240705P00265000 | 2024-05-31 12:54PM EDT | 2024-07-05 | 2.79 | 1.32 | 2.27 | +0.45 | +19.23% | 3 | 22 | 15.56% |
| V240719P00265000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 2.75 | 2.57 | 2.77 | -0.54 | -16.41% | 87 | 1,736 | 14.63% |
| V240920P00265000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 6.05 | 5.50 | 5.90 | -0.40 | -6.20% | 14 | 650 | 15.42% |
| V241220P00265000 | 2024-05-30 3:43PM EDT | 2024-12-20 | 9.75 | 8.65 | 9.20 | 0.00 | - | 3 | 55 | 15.75% |
| V250117P00265000 | 2024-05-31 12:09PM EDT | 2025-01-17 | 10.85 | 9.35 | 9.90 | +0.50 | +4.83% | 1 | 1,732 | 15.61% |
| V250321P00265000 | 2024-05-28 10:54AM EDT | 2025-03-21 | 12.06 | 10.10 | 11.80 | 0.00 | - | 1 | 18 | 15.86% |
| V250620P00265000 | 2024-05-29 10:08AM EDT | 2025-06-20 | 15.20 | 12.20 | 15.60 | 0.00 | - | 10 | 252 | 17.38% |
| V260116P00265000 | 2024-05-21 12:21PM EDT | 2026-01-16 | 17.80 | 15.50 | 19.15 | 0.00 | - | 2 | 142 | 16.62% |
| V261218P00265000 | 2024-05-24 12:32PM EDT | 2026-12-18 | 22.65 | 20.50 | 25.50 | 0.00 | - | 2 | 2 | 17.06% |
© 2024 Yahoo. All rights reserved.