Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531C00220000 | 2024-05-10 12:39PM EDT | 2024-05-31 | 60.36 | 58.85 | 62.10 | 0.00 | - | 2 | 2 | 68.16% |
| V240621C00220000 | 2024-05-13 1:52PM EDT | 2024-06-21 | 60.22 | 59.65 | 62.65 | 0.00 | - | 3 | 290 | 51.49% |
| V240719C00220000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 52.08 | 60.70 | 63.60 | 0.00 | - | 1 | 5 | 52.23% |
| V240920C00220000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 64.98 | 59.85 | 61.00 | 0.00 | - | 1 | 26 | 25.94% |
| V241018C00220000 | 2024-03-13 10:11AM EDT | 2024-10-18 | 72.42 | 61.60 | 64.40 | 0.00 | - | 2 | 3 | 35.50% |
| V241115C00220000 | 2024-05-15 1:47PM EDT | 2024-11-15 | 67.04 | 65.45 | 68.50 | 0.00 | - | 20 | 33 | 41.75% |
| V241220C00220000 | 2024-04-11 2:17PM EDT | 2024-12-20 | 65.30 | 67.50 | 68.80 | 0.00 | - | 12 | 10 | 38.77% |
| V250117C00220000 | 2024-05-09 11:44AM EDT | 2025-01-17 | 66.26 | 66.95 | 69.65 | 0.00 | - | 2 | 2,603 | 37.93% |
| V250321C00220000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 60.45 | 68.75 | 72.75 | 0.00 | - | 2 | 7 | 38.33% |
| V250516C00220000 | 2024-05-17 9:44AM EDT | 2025-05-16 | 71.50 | 71.00 | 75.15 | +1.40 | +2.00% | 1 | 8 | 38.32% |
| V250620C00220000 | 2024-05-17 2:00PM EDT | 2025-06-20 | 74.45 | 72.60 | 75.05 | +2.95 | +4.13% | 30 | 58 | 36.48% |
| V250919C00220000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 69.00 | 76.70 | 78.25 | 0.00 | - | 1 | 2 | 36.32% |
| V260116C00220000 | 2024-05-16 3:55PM EDT | 2026-01-16 | 82.10 | 80.50 | 82.20 | 0.00 | - | 6 | 88 | 36.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531P00220000 | 2024-04-24 12:40PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.24 | 0.00 | - | - | 1 | 57.42% |
| V240621P00220000 | 2024-05-15 10:34AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 1,916 | 36.23% |
| V240719P00220000 | 2024-05-07 12:02PM EDT | 2024-07-19 | 0.22 | 0.04 | 0.14 | 0.00 | - | 6 | 59 | 26.81% |
| V240920P00220000 | 2024-05-17 10:52AM EDT | 2024-09-20 | 0.46 | 0.41 | 0.49 | +0.04 | +9.52% | 2 | 159 | 23.07% |
| V241018P00220000 | 2024-05-15 11:47AM EDT | 2024-10-18 | 0.66 | 0.60 | 0.68 | 0.00 | - | 10 | 99 | 22.18% |
| V241115P00220000 | 2024-05-15 12:31PM EDT | 2024-11-15 | 1.10 | 0.92 | 1.14 | 0.00 | - | 1 | 63 | 22.74% |
| V241220P00220000 | 2024-05-15 3:56PM EDT | 2024-12-20 | 1.41 | 1.39 | 1.53 | 0.00 | - | 2 | 232 | 22.30% |
| V250117P00220000 | 2024-05-15 1:31PM EDT | 2025-01-17 | 1.71 | 1.66 | 1.78 | 0.00 | - | 15 | 2,670 | 21.79% |
| V250321P00220000 | 2024-05-15 11:58AM EDT | 2025-03-21 | 2.63 | 2.42 | 2.87 | +0.08 | +3.14% | 2 | 207 | 22.13% |
| V250516P00220000 | 2024-05-16 2:35PM EDT | 2025-05-16 | 3.30 | 3.15 | 3.70 | 0.00 | - | 1 | 68 | 21.98% |
| V250620P00220000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 4.09 | 3.45 | 4.05 | 0.00 | - | 1 | 89 | 21.60% |
| V250919P00220000 | 2024-02-16 12:49PM EDT | 2025-09-19 | 6.52 | 5.85 | 8.50 | 0.00 | - | 1 | 3 | 25.54% |
| V260116P00220000 | 2024-05-16 10:47AM EDT | 2026-01-16 | 6.78 | 6.30 | 8.10 | 0.00 | - | 2 | 323 | 22.46% |
© 2024 Yahoo. All rights reserved.