Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00280000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 128 | 589 | 17.09% |
| V240517C00280000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.28 | 0.17 | 0.30 | -0.04 | -12.50% | 458 | 1,363 | 15.28% |
| V240524C00280000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 0.69 | 0.37 | 0.70 | -0.04 | -5.48% | 13 | 129 | 15.78% |
| V240531C00280000 | 2024-05-03 1:49PM EDT | 2024-05-31 | 0.88 | 0.52 | 0.97 | -0.17 | -16.19% | 35 | 953 | 15.21% |
| V240607C00280000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 1.40 | 1.10 | 1.72 | -0.05 | -3.45% | 38 | 56 | 16.91% |
| V240621C00280000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 2.31 | 2.05 | 2.15 | +0.17 | +7.94% | 2,799 | 3,395 | 15.72% |
| V240719C00280000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 4.16 | 3.90 | 4.05 | +0.16 | +4.00% | 52 | 740 | 17.13% |
| V240920C00280000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 8.70 | 8.35 | 8.60 | +0.40 | +4.82% | 133 | 2,105 | 20.06% |
| V241018C00280000 | 2024-05-03 3:22PM EDT | 2024-10-18 | 10.25 | 9.80 | 10.25 | -0.35 | -3.30% | 20 | 471 | 20.66% |
| V241115C00280000 | 2024-05-02 3:02PM EDT | 2024-11-15 | 11.69 | 11.95 | 12.40 | -0.91 | -7.22% | 1 | 114 | 21.92% |
| V241220C00280000 | 2024-05-02 12:28PM EDT | 2024-12-20 | 14.00 | 13.50 | 14.25 | 0.00 | - | 15 | 162 | 22.39% |
| V250117C00280000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 15.90 | 15.50 | 15.85 | +0.25 | +1.60% | 16 | 1,649 | 22.93% |
| V250321C00280000 | 2024-05-01 3:36PM EDT | 2025-03-21 | 19.60 | 18.10 | 19.70 | 0.00 | - | 1 | 104 | 24.41% |
| V250516C00280000 | 2024-04-30 2:07PM EDT | 2025-05-16 | 24.30 | 21.05 | 23.75 | 0.00 | - | 2 | 58 | 26.25% |
| V250620C00280000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 29.40 | 22.60 | 25.70 | 0.00 | - | 3 | 52 | 26.82% |
| V250919C00280000 | 2024-05-03 11:47AM EDT | 2025-09-19 | 28.00 | 26.00 | 30.50 | -5.60 | -16.67% | 2 | 15 | 28.09% |
| V260116C00280000 | 2024-05-02 9:57AM EDT | 2026-01-16 | 33.12 | 31.50 | 36.00 | 0.00 | - | 1 | 347 | 29.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00280000 | 2024-05-01 2:32PM EDT | 2024-05-10 | 11.13 | 10.50 | 13.30 | +0.18 | +1.64% | 4 | 4 | 38.45% |
| V240517P00280000 | 2024-05-03 1:47PM EDT | 2024-05-17 | 11.14 | 10.80 | 13.05 | -0.70 | -5.91% | 10 | 1,260 | 25.56% |
| V240524P00280000 | 2024-05-03 10:27AM EDT | 2024-05-24 | 13.50 | 11.05 | 12.80 | +0.93 | +7.40% | 1 | 24 | 19.48% |
| V240531P00280000 | 2024-05-03 2:38PM EDT | 2024-05-31 | 11.40 | 10.95 | 13.40 | -0.28 | -2.40% | 1 | 7 | 19.68% |
| V240621P00280000 | 2024-05-03 1:47PM EDT | 2024-06-21 | 12.19 | 12.20 | 13.35 | -1.13 | -8.48% | 12 | 1,434 | 14.71% |
| V240719P00280000 | 2024-05-03 1:03PM EDT | 2024-07-19 | 13.56 | 12.80 | 14.20 | -0.94 | -6.48% | 2 | 690 | 13.92% |
| V240920P00280000 | 2024-05-01 3:25PM EDT | 2024-09-20 | 15.75 | 15.25 | 16.45 | 0.00 | - | 1 | 663 | 14.22% |
| V241018P00280000 | 2024-05-02 10:59AM EDT | 2024-10-18 | 17.45 | 15.95 | 17.60 | 0.00 | - | 2 | 169 | 14.70% |
| V241115P00280000 | 2024-04-30 11:18AM EDT | 2024-11-15 | 17.59 | 17.20 | 18.90 | 0.00 | - | 50 | 316 | 15.36% |
| V241220P00280000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 18.50 | 18.35 | 18.90 | 0.00 | - | 4 | 141 | 14.15% |
| V250117P00280000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 19.52 | 19.05 | 19.85 | -0.18 | -0.91% | 1 | 1,157 | 14.47% |
| V250321P00280000 | 2024-05-02 11:05AM EDT | 2025-03-21 | 21.85 | 20.45 | 23.35 | 0.00 | - | 3 | 59 | 16.56% |
| V250516P00280000 | 2024-04-26 3:13PM EDT | 2025-05-16 | 20.32 | 21.00 | 24.70 | 0.00 | - | 2 | 11 | 16.54% |
| V250620P00280000 | 2024-04-26 2:37PM EDT | 2025-06-20 | 21.20 | 21.65 | 24.25 | 0.00 | - | 50 | 65 | 15.43% |
| V250919P00280000 | 2024-04-01 10:27AM EDT | 2025-09-19 | 22.00 | 24.25 | 25.85 | 0.00 | - | 1 | 5 | 15.26% |
| V260116P00280000 | 2024-04-15 2:16PM EDT | 2026-01-16 | 27.06 | 25.40 | 28.75 | 0.00 | - | 1 | 172 | 15.81% |
© 2024 Yahoo. All rights reserved.