Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00310000 | 2024-04-24 12:01PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 6 | 53.81% |
| V240517C00310000 | 2024-04-29 2:21PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.23 | 0.00 | - | 2 | 454 | 38.33% |
| V240531C00310000 | 2024-04-29 10:47AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 27.49% |
| V240621C00310000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.11 | -0.03 | -30.00% | 8 | 896 | 18.26% |
| V240719C00310000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 0.29 | 0.18 | 0.25 | 0.00 | - | 2 | 387 | 16.58% |
| V240920C00310000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 1.36 | 1.39 | 1.55 | -0.19 | -12.26% | 5 | 893 | 18.17% |
| V241018C00310000 | 2024-05-03 1:45PM EDT | 2024-10-18 | 2.11 | 1.87 | 2.25 | -0.68 | -24.37% | 31 | 210 | 18.45% |
| V241115C00310000 | 2024-05-03 10:26AM EDT | 2024-11-15 | 3.09 | 3.25 | 3.45 | -0.34 | -9.91% | 1 | 121 | 19.61% |
| V241220C00310000 | 2024-05-02 10:07AM EDT | 2024-12-20 | 4.30 | 3.85 | 4.50 | 0.00 | - | 4 | 155 | 19.88% |
| V250117C00310000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 5.48 | 4.80 | 5.50 | -2.21 | -28.74% | 2 | 2,380 | 20.29% |
| V250321C00310000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 7.65 | 6.80 | 8.20 | -0.45 | -5.56% | 75 | 279 | 21.57% |
| V250516C00310000 | 2024-04-15 9:43AM EDT | 2025-05-16 | 14.89 | 8.00 | 10.75 | 0.00 | - | 2 | 33 | 22.64% |
| V250620C00310000 | 2024-04-23 2:35PM EDT | 2025-06-20 | 14.95 | 11.45 | 12.25 | 0.00 | - | 2 | 45 | 23.14% |
| V250919C00310000 | 2024-04-11 10:38AM EDT | 2025-09-19 | 18.95 | 14.60 | 16.85 | 0.00 | - | 5 | 8 | 24.91% |
| V260116C00310000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 20.68 | 19.05 | 22.35 | -4.57 | -18.10% | 2 | 67 | 26.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00310000 | 2024-03-15 3:31PM EDT | 2024-05-17 | 27.00 | 32.05 | 36.35 | 0.00 | - | 10 | 0 | 0.00% |
| V240621P00310000 | 2024-03-15 10:02AM EDT | 2024-06-21 | 27.25 | 32.45 | 35.95 | 0.00 | - | 1 | 0 | 0.00% |
| V240920P00310000 | 2023-12-15 3:40PM EDT | 2024-09-20 | 53.55 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 27.70% |
| V241018P00310000 | 2024-04-29 9:38AM EDT | 2024-10-18 | 37.50 | 40.30 | 42.55 | 0.00 | - | 2 | 0 | 15.03% |
| V241115P00310000 | 2024-02-09 2:00PM EDT | 2024-11-15 | 35.20 | 31.20 | 33.70 | 0.00 | - | - | 9 | 0.00% |
| V241220P00310000 | 2024-04-02 2:19PM EDT | 2024-12-20 | 34.08 | 41.55 | 43.80 | 0.00 | - | 2 | 3 | 15.86% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 2025-01-17 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 0.00% |
| V250516P00310000 | 2024-03-20 12:39PM EDT | 2025-05-16 | 30.40 | 40.50 | 45.00 | 0.00 | - | 3 | 7 | 14.22% |
| V250620P00310000 | 2024-01-09 4:43PM EDT | 2025-06-20 | 48.60 | 37.50 | 40.60 | 0.00 | - | - | 1 | 0.00% |
| V250919P00310000 | 2024-03-20 1:58PM EDT | 2025-09-19 | 32.90 | 42.00 | 45.70 | 0.00 | - | 1 | 17 | 13.15% |
| V260116P00310000 | 2024-03-21 10:46AM EDT | 2026-01-16 | 32.95 | 43.65 | 48.00 | 0.00 | - | 2 | 3 | 14.04% |
© 2024 Yahoo. All rights reserved.