Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00190000 | 2024-04-23 11:59AM EDT | 190.00 | 83.56 | 80.60 | 84.20 | 0.00 | - | - | 1 | 227.78% |
| V240510C00195000 | 2024-04-24 9:32AM EDT | 195.00 | 86.23 | 75.60 | 79.15 | 0.00 | - | - | 1 | 212.74% |
| V240510C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 62.41 | 50.70 | 54.25 | 0.00 | - | 2 | 0 | 151.66% |
| V240510C00245000 | 2024-04-24 10:59AM EDT | 245.00 | 33.47 | 25.70 | 29.10 | 0.00 | - | - | 1 | 87.74% |
| V240510C00250000 | 2024-04-10 3:07PM EDT | 250.00 | 26.50 | 20.70 | 24.30 | 0.00 | - | 1 | 2 | 78.93% |
| V240510C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 15.22 | 18.20 | 21.75 | 0.00 | - | 1 | 1 | 71.90% |
| V240510C00255000 | 2024-05-06 9:46AM EDT | 255.00 | 15.75 | 15.70 | 19.30 | +3.29 | +26.40% | 2 | 11 | 66.33% |
| V240510C00257500 | 2024-04-22 9:35AM EDT | 257.50 | 15.29 | 13.80 | 16.40 | 0.00 | - | - | 1 | 54.18% |
| V240510C00260000 | 2024-05-06 3:49PM EDT | 260.00 | 12.50 | 12.00 | 13.70 | +3.36 | +36.76% | 1 | 42 | 45.07% |
| V240510C00262500 | 2024-05-03 12:20PM EDT | 262.50 | 6.50 | 9.05 | 11.25 | 0.00 | - | 5 | 4 | 39.60% |
| V240510C00265000 | 2024-05-06 3:59PM EDT | 265.00 | 8.10 | 7.35 | 8.50 | +2.97 | +57.89% | 10 | 156 | 29.93% |
| V240510C00267500 | 2024-05-06 3:49PM EDT | 267.50 | 5.20 | 5.60 | 6.95 | +2.05 | +65.08% | 15 | 142 | 33.89% |
| V240510C00270000 | 2024-05-06 3:54PM EDT | 270.00 | 3.50 | 3.65 | 3.90 | +1.80 | +105.88% | 451 | 550 | 20.51% |
| V240510C00272500 | 2024-05-06 3:59PM EDT | 272.50 | 2.08 | 2.04 | 2.23 | +1.19 | +133.71% | 780 | 625 | 18.82% |
| V240510C00275000 | 2024-05-06 3:59PM EDT | 275.00 | 1.00 | 0.92 | 1.06 | +0.60 | +150.00% | 1,984 | 1,064 | 17.60% |
| V240510C00277500 | 2024-05-06 3:59PM EDT | 277.50 | 0.40 | 0.35 | 0.43 | +0.23 | +135.29% | 635 | 2,638 | 17.16% |
| V240510C00280000 | 2024-05-06 3:49PM EDT | 280.00 | 0.12 | 0.11 | 0.15 | +0.04 | +50.00% | 320 | 617 | 17.09% |
| V240510C00282500 | 2024-05-06 3:49PM EDT | 282.50 | 0.04 | 0.05 | 0.06 | 0.00 | - | 56 | 212 | 17.97% |
| V240510C00285000 | 2024-05-06 1:45PM EDT | 285.00 | 0.03 | 0.03 | 0.09 | +0.02 | +200.00% | 91 | 332 | 23.15% |
| V240510C00287500 | 2024-05-03 2:55PM EDT | 287.50 | 0.06 | 0.01 | 0.11 | 0.00 | - | 2 | 93 | 27.74% |
| V240510C00290000 | 2024-05-06 3:40PM EDT | 290.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 52 | 322 | 27.74% |
| V240510C00292500 | 2024-05-01 10:22AM EDT | 292.50 | 0.13 | 0.01 | 0.02 | 0.00 | - | 1 | 201 | 27.54% |
| V240510C00295000 | 2024-05-06 1:52PM EDT | 295.00 | 0.01 | 0.01 | 0.55 | 0.00 | - | 11 | 78 | 52.93% |
| V240510C00297500 | 2024-04-26 10:06AM EDT | 297.50 | 0.06 | 0.01 | 1.27 | 0.00 | - | 2 | 2 | 59.23% |
| V240510C00300000 | 2024-05-06 3:16PM EDT | 300.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 7 | 62 | 48.05% |
| V240510C00305000 | 2024-05-06 3:52PM EDT | 305.00 | 0.01 | 0.00 | 0.99 | -0.18 | -94.74% | 62 | 41 | 67.68% |
| V240510C00310000 | 2024-04-24 12:01PM EDT | 310.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 6 | 58.01% |
| V240510C00315000 | 2024-04-19 1:59PM EDT | 315.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 50 | 50 | 86.77% |
| V240510C00320000 | 2024-04-29 10:33AM EDT | 320.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 4 | 94.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00200000 | 2024-05-01 11:39AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 93.75% |
| V240510P00225000 | 2024-04-19 12:23PM EDT | 225.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 59.38% |
| V240510P00230000 | 2024-05-06 3:33PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 118 | 9 | 57.03% |
| V240510P00235000 | 2024-05-06 9:43AM EDT | 235.00 | 0.01 | 0.00 | 1.27 | -0.05 | -83.33% | 1 | 15 | 91.65% |
| V240510P00240000 | 2024-05-06 12:52PM EDT | 240.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 3 | 61 | 53.91% |
| V240510P00242500 | 2024-05-01 10:22AM EDT | 242.50 | 0.08 | 0.00 | 1.28 | 0.00 | - | - | 1 | 76.12% |
| V240510P00245000 | 2024-05-06 2:24PM EDT | 245.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 8 | 139 | 71.00% |
| V240510P00247500 | 2024-05-06 10:18AM EDT | 247.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 55 | 45.80% |
| V240510P00250000 | 2024-05-06 3:33PM EDT | 250.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 8 | 316 | 39.45% |
| V240510P00252500 | 2024-05-06 3:32PM EDT | 252.50 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 56 | 99 | 32.81% |
| V240510P00255000 | 2024-05-06 3:32PM EDT | 255.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 58 | 137 | 30.08% |
| V240510P00257500 | 2024-05-06 2:48PM EDT | 257.50 | 0.05 | 0.03 | 0.07 | -0.10 | -66.67% | 140 | 3,174 | 27.74% |
| V240510P00260000 | 2024-05-06 3:49PM EDT | 260.00 | 0.06 | 0.03 | 0.09 | -0.19 | -76.00% | 136 | 689 | 24.81% |
| V240510P00262500 | 2024-05-06 3:08PM EDT | 262.50 | 0.12 | 0.03 | 0.14 | -0.38 | -76.00% | 367 | 489 | 22.46% |
| V240510P00265000 | 2024-05-06 3:54PM EDT | 265.00 | 0.18 | 0.17 | 0.23 | -0.77 | -81.05% | 778 | 657 | 20.12% |
| V240510P00267500 | 2024-05-06 3:58PM EDT | 267.50 | 0.39 | 0.31 | 0.43 | -1.28 | -76.65% | 828 | 4,206 | 18.26% |
| V240510P00270000 | 2024-05-06 3:49PM EDT | 270.00 | 0.93 | 0.79 | 0.93 | -2.12 | -69.51% | 263 | 489 | 17.53% |
| V240510P00272500 | 2024-05-06 3:58PM EDT | 272.50 | 1.80 | 1.65 | 1.82 | -2.44 | -57.55% | 109 | 211 | 16.72% |
| V240510P00275000 | 2024-05-06 3:46PM EDT | 275.00 | 3.70 | 2.88 | 3.25 | -2.50 | -40.32% | 7 | 183 | 16.24% |
| V240510P00277500 | 2024-05-03 3:58PM EDT | 277.50 | 8.54 | 4.15 | 5.50 | 0.00 | - | 11 | 33 | 20.29% |
| V240510P00280000 | 2024-05-03 3:55PM EDT | 280.00 | 11.13 | 6.65 | 9.05 | 0.00 | - | 4 | 4 | 38.65% |
| V240510P00282500 | 2024-05-06 2:16PM EDT | 282.50 | 10.45 | 8.35 | 11.50 | -3.05 | -22.59% | 32 | 3 | 44.56% |
| V240510P00285000 | 2024-05-03 3:37PM EDT | 285.00 | 16.00 | 11.60 | 13.85 | 0.00 | - | 5 | 5 | 48.78% |
| V240510P00290000 | 2024-05-01 3:41PM EDT | 290.00 | 23.00 | 16.10 | 19.55 | 0.00 | - | 9 | 2 | 68.99% |
© 2024 Yahoo. All rights reserved.