Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00210000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 66.00 | 57.70 | 62.00 | 0.00 | - | 3 | 364 | 60.34% |
| V240719C00210000 | 2024-03-01 2:08PM EDT | 2024-07-19 | 77.39 | 71.05 | 74.50 | 0.00 | - | 2 | 2 | 83.66% |
| V240920C00210000 | 2024-03-04 4:55PM EDT | 2024-09-20 | 76.60 | 70.85 | 73.75 | 0.00 | - | 1 | 22 | 61.03% |
| V241018C00210000 | 2024-03-07 11:58AM EDT | 2024-10-18 | 75.90 | 71.85 | 75.20 | 0.00 | - | 1 | 13 | 58.08% |
| V241115C00210000 | 2024-04-23 10:17AM EDT | 2024-11-15 | 70.10 | 63.85 | 66.80 | 0.00 | - | 2 | 47 | 41.10% |
| V241220C00210000 | 2024-04-24 9:54AM EDT | 2024-12-20 | 77.43 | 64.35 | 67.10 | 0.00 | - | 1 | 1 | 38.41% |
| V250117C00210000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 71.62 | 65.50 | 68.35 | 0.00 | - | 46 | 1,625 | 38.43% |
| V250516C00210000 | 2024-04-16 2:13PM EDT | 2025-05-16 | 77.00 | 69.60 | 73.95 | 0.00 | - | 1 | 3 | 39.26% |
| V250620C00210000 | 2024-04-16 2:59PM EDT | 2025-06-20 | 78.30 | 70.10 | 73.60 | 0.00 | - | 1 | 2 | 37.13% |
| V250919C00210000 | 2024-03-27 2:38PM EDT | 2025-09-19 | 84.55 | 80.55 | 82.55 | 0.00 | - | 1 | 2 | 43.20% |
| V260116C00210000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 80.10 | 77.50 | 82.00 | +0.20 | +0.25% | 1 | 28 | 38.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00210000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 20 | 56.06% |
| V240531P00210000 | 2024-04-22 2:13PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.54 | 0.00 | - | - | 1 | 50.73% |
| V240621P00210000 | 2024-04-29 11:56AM EDT | 2024-06-21 | 0.14 | 0.02 | 0.38 | 0.00 | - | 2 | 3,873 | 35.99% |
| V240719P00210000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 0.21 | 0.15 | 0.24 | -0.02 | -8.70% | 2 | 39 | 26.61% |
| V240920P00210000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 0.74 | 0.60 | 0.75 | 0.00 | - | 1 | 205 | 24.20% |
| V241018P00210000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 0.98 | 0.85 | 1.01 | -0.01 | -1.01% | 1 | 51 | 23.52% |
| V241115P00210000 | 2024-04-29 11:54AM EDT | 2024-11-15 | 1.49 | 1.38 | 1.45 | 0.00 | - | 3 | 28 | 23.66% |
| V241220P00210000 | 2024-05-01 11:40AM EDT | 2024-12-20 | 1.95 | 1.76 | 2.17 | 0.00 | - | 2 | 53 | 24.17% |
| V250117P00210000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 2.26 | 2.05 | 2.24 | 0.00 | - | 2 | 2,978 | 23.02% |
| V250321P00210000 | 2024-05-03 12:24PM EDT | 2025-03-21 | 2.96 | 2.58 | 3.00 | -0.34 | -10.30% | 3 | 10 | 22.45% |
| V250516P00210000 | 2024-04-26 3:54PM EDT | 2025-05-16 | 3.60 | 3.55 | 3.95 | 0.00 | - | 4 | 24 | 22.57% |
| V250620P00210000 | 2024-04-23 2:46PM EDT | 2025-06-20 | 4.27 | 4.05 | 4.50 | 0.00 | - | 1 | 33 | 22.54% |
| V250919P00210000 | 2024-04-18 12:20PM EDT | 2025-09-19 | 5.79 | 4.50 | 6.50 | 0.00 | - | 1 | 8 | 23.28% |
| V260116P00210000 | 2024-04-23 3:35PM EDT | 2026-01-16 | 6.65 | 5.75 | 8.15 | 0.00 | - | 1 | 149 | 22.89% |
© 2024 Yahoo. All rights reserved.