Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00220000 | 2024-04-24 9:35AM EDT | 2024-05-10 | 62.41 | 46.90 | 50.85 | 0.00 | - | 2 | 0 | 79.98% |
| V240517C00220000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 47.49 | 47.05 | 51.25 | +0.20 | +0.42% | 1 | 6 | 62.74% |
| V240531C00220000 | 2024-04-19 3:37PM EDT | 2024-05-31 | 50.80 | 47.90 | 50.15 | 0.00 | - | 1 | 2 | 55.03% |
| V240621C00220000 | 2024-05-01 11:31AM EDT | 2024-06-21 | 50.95 | 47.95 | 51.50 | 0.00 | - | 1 | 294 | 49.40% |
| V240719C00220000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 52.08 | 49.00 | 53.40 | 0.00 | - | 1 | 5 | 46.55% |
| V240920C00220000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 64.98 | 59.85 | 61.00 | 0.00 | - | 1 | 26 | 50.38% |
| V241018C00220000 | 2024-03-13 10:11AM EDT | 2024-10-18 | 72.42 | 61.60 | 64.40 | 0.00 | - | 2 | 3 | 50.76% |
| V241115C00220000 | 2024-03-21 12:16PM EDT | 2024-11-15 | 78.32 | 57.75 | 58.60 | 0.00 | - | 3 | 26 | 39.33% |
| V241220C00220000 | 2024-04-11 2:17PM EDT | 2024-12-20 | 65.30 | 55.35 | 58.20 | 0.00 | - | 12 | 10 | 35.56% |
| V250117C00220000 | 2024-05-02 3:12PM EDT | 2025-01-17 | 58.15 | 58.05 | 59.40 | 0.00 | - | 2 | 2,605 | 35.46% |
| V250321C00220000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 60.45 | 59.90 | 62.65 | 0.00 | - | 2 | 7 | 36.19% |
| V250516C00220000 | 2024-04-16 11:41AM EDT | 2025-05-16 | 68.25 | 61.85 | 65.30 | 0.00 | - | 3 | 8 | 36.59% |
| V250620C00220000 | 2024-04-09 10:09AM EDT | 2025-06-20 | 71.50 | 62.90 | 65.40 | 0.00 | - | 1 | 58 | 35.12% |
| V250919C00220000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 69.00 | 65.50 | 70.00 | 0.00 | - | 1 | 2 | 36.45% |
| V260116C00220000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 71.00 | 70.00 | 74.50 | -1.00 | -1.39% | 1 | 87 | 36.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00220000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.17 | 0.00 | - | 1 | 40 | 49.41% |
| V240531P00220000 | 2024-04-24 12:40PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.57 | 0.00 | - | - | 1 | 43.07% |
| V240621P00220000 | 2024-05-02 10:47AM EDT | 2024-06-21 | 0.14 | 0.09 | 0.16 | 0.00 | - | 1 | 1,936 | 26.17% |
| V240719P00220000 | 2024-05-02 11:04AM EDT | 2024-07-19 | 0.36 | 0.27 | 0.34 | 0.00 | - | 7 | 59 | 23.58% |
| V240920P00220000 | 2024-04-29 12:20PM EDT | 2024-09-20 | 1.10 | 0.95 | 1.10 | 0.00 | - | 1 | 144 | 22.22% |
| V241018P00220000 | 2024-05-03 11:58AM EDT | 2024-10-18 | 1.42 | 1.34 | 1.42 | -0.35 | -19.77% | 2 | 100 | 21.58% |
| V241115P00220000 | 2024-04-25 9:37AM EDT | 2024-11-15 | 2.30 | 1.98 | 2.14 | 0.00 | - | 2 | 61 | 22.31% |
| V241220P00220000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 2.51 | 2.46 | 2.67 | -0.30 | -10.68% | 1 | 232 | 21.93% |
| V250117P00220000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 2.97 | 2.64 | 3.05 | -0.13 | -4.19% | 51 | 2,718 | 21.59% |
| V250321P00220000 | 2024-05-03 11:00AM EDT | 2025-03-21 | 4.10 | 3.70 | 4.05 | +0.05 | +1.23% | 12 | 194 | 21.27% |
| V250516P00220000 | 2024-04-04 3:33PM EDT | 2025-05-16 | 5.40 | 4.65 | 5.20 | 0.00 | - | 2 | 69 | 21.48% |
| V250620P00220000 | 2024-05-02 11:21AM EDT | 2025-06-20 | 5.85 | 5.20 | 5.85 | 0.00 | - | 1 | 89 | 21.49% |
| V250919P00220000 | 2024-02-16 12:49PM EDT | 2025-09-19 | 6.52 | 5.85 | 8.50 | 0.00 | - | 1 | 3 | 22.70% |
| V260116P00220000 | 2024-04-23 2:46PM EDT | 2026-01-16 | 8.02 | 7.15 | 10.25 | 0.00 | - | 2 | 264 | 22.22% |
© 2024 Yahoo. All rights reserved.