Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531C00275000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.64 | 1.59 | 1.73 | -0.39 | -19.21% | 391 | 514 | 17.21% |
| V240607C00275000 | 2024-05-24 3:49PM EDT | 2024-06-07 | 2.84 | 2.68 | 2.89 | +0.01 | +0.35% | 77 | 118 | 16.49% |
| V240614C00275000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 3.71 | 3.55 | 3.90 | -0.24 | -6.08% | 33 | 155 | 17.05% |
| V240621C00275000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 4.43 | 4.35 | 4.55 | -0.27 | -5.74% | 196 | 2,052 | 16.74% |
| V240628C00275000 | 2024-05-24 3:02PM EDT | 2024-06-28 | 4.60 | 4.95 | 5.40 | -0.35 | -7.07% | 27 | 35 | 17.41% |
| V240719C00275000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 7.05 | 6.95 | 7.05 | -0.15 | -2.08% | 130 | 622 | 17.48% |
| V240920C00275000 | 2024-05-23 11:22AM EDT | 2024-09-20 | 12.60 | 12.25 | 12.45 | 0.00 | - | 3 | 355 | 20.56% |
| V241220C00275000 | 2024-05-15 12:56PM EDT | 2024-12-20 | 23.05 | 18.40 | 18.75 | 0.00 | - | 17 | 31 | 23.04% |
| V250117C00275000 | 2024-05-24 2:33PM EDT | 2025-01-17 | 19.88 | 19.50 | 20.35 | +0.18 | +0.91% | 1 | 4,514 | 23.45% |
| V250321C00275000 | 2024-05-23 11:54AM EDT | 2025-03-21 | 24.05 | 21.80 | 24.05 | 0.00 | - | 1 | 65 | 24.58% |
| V250620C00275000 | 2024-05-24 12:54PM EDT | 2025-06-20 | 28.67 | 28.55 | 31.15 | +0.19 | +0.67% | 1 | 122 | 27.84% |
| V260116C00275000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 39.20 | 37.90 | 40.40 | 0.00 | - | 5 | 121 | 29.11% |
| V261218C00275000 | 2024-05-24 9:37AM EDT | 2026-12-18 | 52.00 | 49.85 | 53.35 | +1.25 | +2.46% | 1 | 51 | 30.85% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531P00275000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 2.13 | 1.94 | 2.12 | -0.42 | -16.47% | 324 | 513 | 16.16% |
| V240607P00275000 | 2024-05-24 3:47PM EDT | 2024-06-07 | 2.84 | 2.76 | 3.00 | -0.81 | -22.19% | 70 | 175 | 14.39% |
| V240614P00275000 | 2024-05-24 2:22PM EDT | 2024-06-14 | 3.80 | 3.40 | 3.70 | -0.55 | -12.64% | 50 | 80 | 14.13% |
| V240621P00275000 | 2024-05-24 3:00PM EDT | 2024-06-21 | 4.39 | 3.90 | 4.10 | +0.04 | +0.92% | 191 | 4,245 | 13.39% |
| V240628P00275000 | 2024-05-24 3:46PM EDT | 2024-06-28 | 4.50 | 4.15 | 4.60 | +0.15 | +3.45% | 10 | 65 | 13.38% |
| V240705P00275000 | 2024-05-24 9:48AM EDT | 2024-07-05 | 4.94 | 4.10 | 5.20 | 0.00 | - | 1 | 0 | 13.79% |
| V240719P00275000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 5.55 | 5.45 | 5.60 | -0.32 | -5.45% | 33 | 1,735 | 12.79% |
| V240920P00275000 | 2024-05-24 12:00PM EDT | 2024-09-20 | 8.95 | 8.80 | 9.05 | -0.35 | -3.76% | 1 | 1,060 | 14.24% |
| V241220P00275000 | 2024-05-23 1:24PM EDT | 2024-12-20 | 12.35 | 12.15 | 12.45 | 0.00 | - | 1 | 41 | 14.79% |
| V250117P00275000 | 2024-05-22 3:36PM EDT | 2025-01-17 | 12.20 | 12.80 | 13.45 | 0.00 | - | 24 | 1,175 | 15.02% |
| V250321P00275000 | 2024-05-22 10:32AM EDT | 2025-03-21 | 13.50 | 14.10 | 15.55 | 0.00 | - | 17 | 26 | 15.47% |
| V250620P00275000 | 2024-05-24 2:44PM EDT | 2025-06-20 | 17.30 | 16.20 | 18.10 | +0.75 | +4.53% | 3 | 48 | 15.80% |
| V260116P00275000 | 2024-05-21 12:11PM EDT | 2026-01-16 | 21.50 | 21.05 | 23.10 | 0.00 | - | 2 | 135 | 16.32% |
| V261218P00275000 | 2024-05-22 1:06PM EDT | 2026-12-18 | 25.35 | 24.50 | 29.00 | 0.00 | - | - | 4 | 16.45% |
© 2024 Yahoo. All rights reserved.