Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524C00285000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.48 | 0.41 | 0.50 | -0.17 | -26.15% | 665 | 867 | 14.53% |
| V240531C00285000 | 2024-05-17 3:32PM EDT | 2024-05-31 | 1.11 | 0.96 | 1.13 | -0.28 | -20.14% | 45 | 409 | 13.89% |
| V240607C00285000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 1.78 | 1.36 | 1.89 | -0.22 | -11.00% | 116 | 370 | 14.61% |
| V240614C00285000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 2.50 | 2.23 | 2.87 | -0.60 | -19.35% | 22 | 75 | 16.11% |
| V240621C00285000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.20 | -0.27 | -8.01% | 728 | 5,672 | 15.38% |
| V240628C00285000 | 2024-05-17 2:53PM EDT | 2024-06-28 | 3.89 | 3.05 | 3.95 | +0.17 | +4.57% | 5 | 405 | 16.11% |
| V240719C00285000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 5.30 | 5.20 | 5.40 | -0.32 | -5.69% | 151 | 1,118 | 16.36% |
| V240920C00285000 | 2024-05-17 2:33PM EDT | 2024-09-20 | 10.80 | 10.35 | 10.65 | -0.25 | -2.26% | 7 | 923 | 19.64% |
| V241220C00285000 | 2024-05-15 9:32AM EDT | 2024-12-20 | 16.10 | 16.50 | 17.55 | 0.00 | - | 1 | 554 | 22.98% |
| V250117C00285000 | 2024-05-14 10:38AM EDT | 2025-01-17 | 15.30 | 17.95 | 18.55 | 0.00 | - | 40 | 809 | 22.71% |
| V250321C00285000 | 2024-05-15 12:44PM EDT | 2025-03-21 | 22.63 | 21.35 | 23.60 | 0.00 | - | 2 | 82 | 25.17% |
| V250620C00285000 | 2024-05-06 3:31PM EDT | 2025-06-20 | 23.20 | 26.25 | 28.50 | 0.00 | - | 1 | 384 | 26.31% |
| V260116C00285000 | 2024-05-17 9:52AM EDT | 2026-01-16 | 36.65 | 35.55 | 38.10 | -1.25 | -3.30% | 20 | 122 | 27.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524P00285000 | 2024-05-17 2:46PM EDT | 2024-05-24 | 4.95 | 4.55 | 6.05 | +0.28 | +6.00% | 11 | 102 | 20.63% |
| V240531P00285000 | 2024-05-17 3:26PM EDT | 2024-05-31 | 5.40 | 5.35 | 5.85 | -0.50 | -8.47% | 10 | 6 | 12.83% |
| V240607P00285000 | 2024-05-16 9:33AM EDT | 2024-06-07 | 5.25 | 5.60 | 6.85 | 0.00 | - | 3 | 9 | 14.87% |
| V240621P00285000 | 2024-05-17 3:20PM EDT | 2024-06-21 | 6.60 | 6.65 | 7.00 | -0.35 | -5.04% | 62 | 360 | 11.90% |
| V240628P00285000 | 2024-05-17 3:18PM EDT | 2024-06-28 | 6.90 | 5.75 | 7.60 | +0.10 | +1.47% | 4 | 2 | 12.59% |
| V240719P00285000 | 2024-05-17 12:58PM EDT | 2024-07-19 | 8.00 | 7.75 | 8.00 | +0.25 | +3.23% | 11 | 636 | 11.17% |
| V240920P00285000 | 2024-05-17 12:02PM EDT | 2024-09-20 | 11.20 | 10.95 | 11.25 | +0.25 | +2.28% | 20 | 1,605 | 13.02% |
| V241220P00285000 | 2024-05-03 9:40AM EDT | 2024-12-20 | 21.85 | 14.00 | 14.60 | 0.00 | - | 6 | 115 | 13.85% |
| V250117P00285000 | 2024-05-14 3:43PM EDT | 2025-01-17 | 16.55 | 14.65 | 15.35 | 0.00 | - | 60 | 688 | 13.85% |
| V250321P00285000 | 2024-04-23 12:00PM EDT | 2025-03-21 | 22.17 | 16.45 | 18.20 | 0.00 | - | - | 3 | 15.14% |
| V250620P00285000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 24.50 | 18.95 | 20.90 | 0.00 | - | 2 | 123 | 15.62% |
| V260116P00285000 | 2024-04-16 10:59AM EDT | 2026-01-16 | 29.09 | 22.55 | 24.85 | 0.00 | - | 1 | 23 | 15.38% |
© 2024 Yahoo. All rights reserved.