Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607C00285000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 49 | 346 | 18.07% |
| V240614C00285000 | 2024-05-31 3:26PM EDT | 2024-06-14 | 0.22 | 0.24 | 0.33 | -0.13 | -37.14% | 2 | 197 | 16.43% |
| V240621C00285000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 0.43 | 0.46 | 0.55 | -0.07 | -14.00% | 183 | 6,435 | 15.35% |
| V240628C00285000 | 2024-05-31 2:22PM EDT | 2024-06-28 | 0.64 | 0.70 | 0.89 | -0.14 | -17.95% | 7 | 374 | 15.39% |
| V240705C00285000 | 2024-05-31 11:57AM EDT | 2024-07-05 | 0.74 | 0.51 | 1.64 | -0.24 | -24.49% | 5 | 37 | 17.17% |
| V240719C00285000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 1.99 | 1.89 | 2.10 | +0.13 | +6.99% | 157 | 1,912 | 16.07% |
| V240920C00285000 | 2024-05-31 1:57PM EDT | 2024-09-20 | 5.40 | 6.10 | 6.40 | -0.70 | -11.48% | 27 | 1,190 | 18.85% |
| V241220C00285000 | 2024-05-31 1:32PM EDT | 2024-12-20 | 11.23 | 11.60 | 12.20 | +0.33 | +3.03% | 2 | 578 | 21.45% |
| V250117C00285000 | 2024-05-31 1:01PM EDT | 2025-01-17 | 12.26 | 13.20 | 13.65 | +0.01 | +0.08% | 2 | 811 | 21.81% |
| V250321C00285000 | 2024-05-21 2:42PM EDT | 2025-03-21 | 19.62 | 15.60 | 18.10 | 0.00 | - | 6 | 87 | 23.94% |
| V250620C00285000 | 2024-05-31 10:09AM EDT | 2025-06-20 | 20.50 | 21.00 | 22.50 | -3.85 | -15.81% | 17 | 387 | 24.87% |
| V260116C00285000 | 2024-05-28 9:38AM EDT | 2026-01-16 | 32.30 | 29.50 | 33.10 | 0.00 | - | 2 | 134 | 27.64% |
| V260618C00285000 | 2024-05-29 11:33AM EDT | 2026-06-18 | 36.77 | 36.00 | 40.50 | 0.00 | - | - | 2 | 29.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607P00285000 | 2024-05-29 9:30AM EDT | 2024-06-07 | 16.15 | 11.65 | 14.95 | 0.00 | - | 1 | 3 | 45.18% |
| V240614P00285000 | 2024-05-22 11:52AM EDT | 2024-06-14 | 8.20 | 11.70 | 13.95 | 0.00 | - | 1 | 0 | 25.61% |
| V240621P00285000 | 2024-05-30 11:15AM EDT | 2024-06-21 | 14.10 | 11.70 | 14.95 | 0.00 | - | 14 | 199 | 26.09% |
| V240628P00285000 | 2024-05-30 9:30AM EDT | 2024-06-28 | 16.20 | 11.80 | 15.00 | 0.00 | - | 1 | 4 | 22.80% |
| V240712P00285000 | 2024-05-30 10:29AM EDT | 2024-07-12 | 14.95 | 11.95 | 15.00 | 0.00 | - | 3 | 3 | 18.62% |
| V240719P00285000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 13.15 | 12.15 | 13.60 | -0.70 | -5.05% | 11 | 646 | 12.35% |
| V240920P00285000 | 2024-05-29 12:07PM EDT | 2024-09-20 | 16.98 | 14.40 | 15.95 | 0.00 | - | 48 | 1,600 | 13.33% |
| V241220P00285000 | 2024-05-28 3:58PM EDT | 2024-12-20 | 19.15 | 16.70 | 18.45 | 0.00 | - | 18 | 123 | 13.37% |
| V250117P00285000 | 2024-05-31 3:10PM EDT | 2025-01-17 | 19.60 | 17.30 | 19.00 | -1.15 | -5.54% | 16 | 694 | 13.22% |
| V250321P00285000 | 2024-04-23 12:00PM EDT | 2025-03-21 | 22.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| V250620P00285000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 24.50 | 20.65 | 23.25 | 0.00 | - | 2 | 123 | 14.23% |
| V260116P00285000 | 2024-05-21 10:18AM EDT | 2026-01-16 | 25.55 | 25.60 | 27.60 | 0.00 | - | 1 | 65 | 14.65% |
| V261218P00285000 | 2024-05-24 11:45AM EDT | 2026-12-18 | 30.90 | 29.00 | 34.00 | 0.00 | - | 59 | 179 | 15.42% |
© 2024 Yahoo. All rights reserved.