Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00230000 | 2024-05-02 1:43PM EDT | 2024-06-21 | 40.00 | 38.15 | 41.70 | 0.00 | - | 4 | 341 | 42.27% |
| V240719C00230000 | 2024-04-24 12:47PM EDT | 2024-07-19 | 48.80 | 39.35 | 43.50 | 0.00 | - | 6 | 16 | 39.77% |
| V240920C00230000 | 2024-02-23 11:18AM EDT | 2024-09-20 | 63.22 | 58.70 | 62.00 | 0.00 | - | 1 | 73 | 62.28% |
| V241018C00230000 | 2024-05-01 1:21PM EDT | 2024-10-18 | 46.45 | 44.95 | 46.15 | 0.00 | - | 5 | 9 | 32.26% |
| V241115C00230000 | 2024-04-15 3:43PM EDT | 2024-11-15 | 50.80 | 45.85 | 47.90 | 0.00 | - | 1 | 26 | 32.90% |
| V241220C00230000 | 2024-04-23 3:22PM EDT | 2024-12-20 | 54.40 | 47.35 | 49.20 | 0.00 | - | 1 | 3 | 32.32% |
| V250117C00230000 | 2024-04-23 2:04PM EDT | 2025-01-17 | 55.75 | 49.50 | 50.75 | 0.00 | - | 10 | 2,180 | 32.74% |
| V250321C00230000 | 2024-05-01 2:33PM EDT | 2025-03-21 | 53.80 | 51.70 | 54.15 | 0.00 | - | 5 | 39 | 33.60% |
| V250516C00230000 | 2024-04-30 10:29AM EDT | 2025-05-16 | 57.50 | 53.80 | 57.00 | 0.00 | - | 3 | 9 | 34.20% |
| V250620C00230000 | 2024-04-16 3:34PM EDT | 2025-06-20 | 61.10 | 55.40 | 58.55 | 0.00 | - | 1 | 52 | 34.36% |
| V250919C00230000 | 2024-04-26 12:58PM EDT | 2025-09-19 | 66.32 | 58.00 | 62.50 | 0.00 | - | 1 | 3 | 34.84% |
| V260116C00230000 | 2024-04-25 10:54AM EDT | 2026-01-16 | 68.15 | 62.50 | 67.00 | 0.00 | - | 1 | 137 | 35.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00230000 | 2024-04-25 10:42AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.22 | 0.00 | - | 5 | 9 | 52.64% |
| V240517P00230000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.26 | -0.02 | -28.57% | 169 | 122 | 42.68% |
| V240524P00230000 | 2024-04-26 10:52AM EDT | 2024-05-24 | 0.13 | 0.01 | 0.16 | 0.00 | - | 8 | 17 | 32.13% |
| V240531P00230000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 0.15 | 0.02 | 0.21 | 0.00 | - | 8 | 12 | 29.10% |
| V240621P00230000 | 2024-05-03 11:53AM EDT | 2024-06-21 | 0.25 | 0.18 | 0.26 | -0.03 | -10.71% | 2 | 1,917 | 22.80% |
| V240719P00230000 | 2024-05-03 1:39PM EDT | 2024-07-19 | 0.53 | 0.47 | 0.57 | -0.10 | -15.87% | 15 | 79 | 21.16% |
| V240920P00230000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 1.62 | 1.52 | 1.69 | -0.19 | -10.50% | 1 | 738 | 20.47% |
| V241018P00230000 | 2024-05-03 11:20AM EDT | 2024-10-18 | 2.21 | 2.01 | 2.17 | +0.13 | +6.25% | 1 | 64 | 20.11% |
| V241115P00230000 | 2024-04-30 12:16PM EDT | 2024-11-15 | 3.05 | 2.86 | 3.10 | 0.00 | - | 45 | 139 | 20.90% |
| V241220P00230000 | 2024-04-23 11:31AM EDT | 2024-12-20 | 3.77 | 3.45 | 3.70 | 0.00 | - | 3 | 94 | 20.48% |
| V250117P00230000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 4.05 | 3.95 | 4.25 | -0.20 | -4.71% | 6 | 2,472 | 20.36% |
| V250321P00230000 | 2024-05-03 3:29PM EDT | 2025-03-21 | 5.22 | 4.95 | 5.30 | -0.43 | -7.61% | 3 | 53 | 19.91% |
| V250516P00230000 | 2024-04-23 10:31AM EDT | 2025-05-16 | 6.45 | 6.25 | 6.75 | 0.00 | - | 2 | 137 | 20.34% |
| V250620P00230000 | 2024-04-22 2:54PM EDT | 2025-06-20 | 7.13 | 6.65 | 7.40 | 0.00 | - | 1 | 430 | 20.27% |
| V250919P00230000 | 2024-04-12 9:49AM EDT | 2025-09-19 | 9.00 | 7.60 | 9.75 | +0.50 | +5.88% | 1 | 35 | 20.90% |
| V260116P00230000 | 2024-05-03 12:53PM EDT | 2026-01-16 | 10.80 | 9.10 | 11.90 | -0.45 | -4.00% | 1 | 868 | 20.80% |
© 2024 Yahoo. All rights reserved.