Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607C00300000 | 2024-05-15 9:44AM EDT | 2024-06-07 | 0.20 | 0.01 | 0.25 | 0.00 | - | 2 | 7 | 39.60% |
| V240614C00300000 | 2024-05-30 10:27AM EDT | 2024-06-14 | 0.04 | 0.02 | 0.93 | 0.00 | - | 20 | 71 | 37.46% |
| V240621C00300000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 149 | 3,619 | 18.16% |
| V240628C00300000 | 2024-05-28 2:48PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.11 | 0.00 | - | 6 | 19 | 17.24% |
| V240705C00300000 | 2024-05-24 9:30AM EDT | 2024-07-05 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 16.19% |
| V240719C00300000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 0.26 | 0.26 | 0.30 | -0.04 | -13.33% | 2 | 1,113 | 15.50% |
| V240920C00300000 | 2024-05-31 3:43PM EDT | 2024-09-20 | 2.20 | 2.08 | 2.43 | +0.02 | +0.92% | 190 | 2,179 | 17.74% |
| V241018C00300000 | 2024-05-31 3:53PM EDT | 2024-10-18 | 3.20 | 3.00 | 3.45 | +0.10 | +3.23% | 11 | 713 | 18.07% |
| V241115C00300000 | 2024-05-31 1:16PM EDT | 2024-11-15 | 4.33 | 4.65 | 5.15 | -0.14 | -3.13% | 11 | 338 | 19.50% |
| V241220C00300000 | 2024-05-31 1:55PM EDT | 2024-12-20 | 5.70 | 6.00 | 6.60 | -0.35 | -5.79% | 2 | 542 | 19.90% |
| V250117C00300000 | 2024-05-31 1:50PM EDT | 2025-01-17 | 6.85 | 7.30 | 7.90 | -0.50 | -6.80% | 14 | 2,985 | 20.40% |
| V250321C00300000 | 2024-05-31 10:07AM EDT | 2025-03-21 | 10.11 | 9.40 | 12.10 | -1.74 | -14.68% | 1 | 93 | 22.81% |
| V250516C00300000 | 2024-05-29 10:30AM EDT | 2025-05-16 | 12.75 | 12.10 | 15.25 | 0.00 | - | 2 | 61 | 24.03% |
| V250620C00300000 | 2024-05-31 9:57AM EDT | 2025-06-20 | 14.62 | 14.40 | 15.90 | -0.18 | -1.22% | 14 | 696 | 23.52% |
| V250919C00300000 | 2024-05-31 10:40AM EDT | 2025-09-19 | 18.44 | 17.40 | 20.80 | -5.06 | -21.53% | 1 | 28 | 25.21% |
| V260116C00300000 | 2024-05-28 3:57PM EDT | 2026-01-16 | 24.37 | 23.65 | 25.35 | 0.00 | - | 5 | 303 | 25.86% |
| V261218C00300000 | 2024-05-28 10:41AM EDT | 2026-12-18 | 37.50 | 35.00 | 40.00 | 0.00 | - | 20 | 21 | 29.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00300000 | 2024-05-13 11:30AM EDT | 2024-06-21 | 20.02 | 26.65 | 29.95 | 0.00 | - | 1 | 0 | 40.86% |
| V240719P00300000 | 2024-05-30 3:06PM EDT | 2024-07-19 | 28.35 | 26.65 | 29.95 | 0.00 | - | 4 | 4 | 26.76% |
| V240920P00300000 | 2024-04-24 11:24AM EDT | 2024-09-20 | 25.75 | 25.10 | 26.40 | 0.00 | - | 2 | 51 | 0.00% |
| V241115P00300000 | 2024-05-29 9:56AM EDT | 2024-11-15 | 30.95 | 27.10 | 30.40 | 0.00 | - | 5 | 29 | 15.38% |
| V241220P00300000 | 2024-05-09 10:16AM EDT | 2024-12-20 | 25.45 | 27.40 | 29.00 | 0.00 | - | 2 | 57 | 11.20% |
| V250117P00300000 | 2024-05-31 1:00PM EDT | 2025-01-17 | 30.96 | 27.75 | 29.20 | +0.46 | +1.51% | 1 | 124 | 10.92% |
| V250516P00300000 | 2024-05-20 10:14AM EDT | 2025-05-16 | 26.42 | 29.20 | 32.50 | 0.00 | - | 1 | 27 | 13.32% |
| V250620P00300000 | 2024-05-24 11:37AM EDT | 2025-06-20 | 30.50 | 28.50 | 33.05 | 0.00 | - | 1 | 3 | 13.31% |
| V250919P00300000 | 2024-01-26 11:12AM EDT | 2025-09-19 | 38.40 | 27.70 | 30.60 | 0.00 | - | 2 | 3 | 9.40% |
| V260116P00300000 | 2024-05-20 3:21PM EDT | 2026-01-16 | 31.61 | 32.50 | 37.00 | 0.00 | - | 84 | 135 | 14.00% |
© 2024 Yahoo. All rights reserved.