Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00275000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.40 | 0.37 | 0.41 | -0.02 | -4.76% | 967 | 428 | 15.77% |
| V240517C00275000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 1.05 | 0.79 | 0.99 | +0.03 | +2.94% | 466 | 1,564 | 15.37% |
| V240524C00275000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.57 | 1.39 | 1.81 | -0.10 | -5.99% | 117 | 116 | 16.55% |
| V240531C00275000 | 2024-05-03 1:39PM EDT | 2024-05-31 | 2.18 | 1.69 | 2.63 | +0.20 | +10.10% | 25 | 164 | 17.51% |
| V240607C00275000 | 2024-05-03 3:36PM EDT | 2024-06-07 | 2.66 | 2.23 | 3.20 | -0.05 | -1.85% | 7 | 84 | 17.55% |
| V240621C00275000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.75 | 3.65 | 3.80 | -0.23 | -5.78% | 324 | 1,970 | 16.48% |
| V240719C00275000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 5.86 | 5.80 | 5.95 | +0.08 | +1.38% | 180 | 497 | 17.73% |
| V240920C00275000 | 2024-05-03 11:47AM EDT | 2024-09-20 | 10.70 | 10.65 | 10.85 | -0.31 | -2.82% | 5 | 334 | 20.66% |
| V241220C00275000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 17.00 | 16.25 | 16.75 | -0.85 | -4.76% | 3 | 19 | 23.02% |
| V250117C00275000 | 2024-05-01 2:18PM EDT | 2025-01-17 | 19.30 | 17.00 | 18.50 | 0.00 | - | 7 | 4,404 | 23.68% |
| V250321C00275000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 23.75 | 20.45 | 22.25 | 0.00 | - | 1 | 53 | 24.97% |
| V250620C00275000 | 2024-04-30 10:15AM EDT | 2025-06-20 | 28.35 | 25.40 | 28.60 | 0.00 | - | 1 | 119 | 27.62% |
| V260116C00275000 | 2024-05-02 9:32AM EDT | 2026-01-16 | 36.00 | 34.95 | 38.50 | 0.00 | - | 1 | 114 | 29.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00275000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 6.20 | 5.85 | 7.65 | -0.89 | -12.55% | 54 | 180 | 23.08% |
| V240517P00275000 | 2024-05-03 12:02PM EDT | 2024-05-17 | 7.67 | 7.00 | 8.05 | +0.12 | +1.59% | 11 | 1,336 | 18.73% |
| V240524P00275000 | 2024-05-02 9:55AM EDT | 2024-05-24 | 9.24 | 7.20 | 8.35 | 0.00 | - | 3 | 48 | 16.70% |
| V240531P00275000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 7.55 | 7.65 | 8.75 | -1.23 | -14.01% | 5 | 32 | 16.03% |
| V240621P00275000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 8.80 | 8.85 | 9.20 | -1.15 | -11.56% | 12 | 1,198 | 13.41% |
| V240719P00275000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 9.80 | 9.90 | 10.40 | -0.83 | -7.81% | 2 | 749 | 13.36% |
| V240920P00275000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 12.85 | 13.00 | 13.25 | -0.70 | -5.17% | 76 | 941 | 14.38% |
| V241220P00275000 | 2024-04-26 1:14PM EDT | 2024-12-20 | 13.95 | 15.85 | 16.60 | 0.00 | - | 12 | 40 | 15.20% |
| V250117P00275000 | 2024-05-01 10:54AM EDT | 2025-01-17 | 16.65 | 16.50 | 16.95 | 0.00 | - | 3 | 1,177 | 14.75% |
| V250321P00275000 | 2024-05-02 11:05AM EDT | 2025-03-21 | 19.30 | 17.85 | 19.35 | 0.00 | - | 7 | 6 | 15.63% |
| V250620P00275000 | 2024-03-25 9:33AM EDT | 2025-06-20 | 17.50 | 13.55 | 18.85 | 0.00 | - | 1 | 7 | 13.36% |
| V260116P00275000 | 2024-05-02 10:20AM EDT | 2026-01-16 | 25.42 | 23.15 | 25.75 | 0.00 | - | 20 | 107 | 15.82% |
© 2024 Yahoo. All rights reserved.