Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503C00240000 | 2024-04-26 2:37PM EDT | 240.00 | 34.64 | 33.55 | 35.90 | +1.59 | +4.81% | 4 | 5 | 51.27% |
| V240503C00245000 | 2024-04-19 2:35PM EDT | 245.00 | 25.20 | 28.60 | 30.90 | 0.00 | - | 1 | 1 | 68.48% |
| V240503C00250000 | 2024-04-26 2:37PM EDT | 250.00 | 24.66 | 23.60 | 25.95 | -0.64 | -2.53% | 4 | 16 | 60.16% |
| V240503C00260000 | 2024-04-26 10:03AM EDT | 260.00 | 16.75 | 13.95 | 17.15 | +1.55 | +10.20% | 2 | 77 | 53.14% |
| V240503C00262500 | 2024-04-26 10:00AM EDT | 262.50 | 13.55 | 11.50 | 13.60 | +2.45 | +22.07% | 2 | 6 | 38.28% |
| V240503C00265000 | 2024-04-26 3:33PM EDT | 265.00 | 10.14 | 9.55 | 11.00 | -0.36 | -3.43% | 2 | 31 | 32.31% |
| V240503C00267500 | 2024-04-26 10:42AM EDT | 267.50 | 8.15 | 6.80 | 8.35 | +0.60 | +7.95% | 5 | 37 | 25.83% |
| V240503C00270000 | 2024-04-26 3:33PM EDT | 270.00 | 5.50 | 4.90 | 6.00 | -1.00 | -15.38% | 56 | 286 | 21.62% |
| V240503C00272500 | 2024-04-26 3:59PM EDT | 272.50 | 4.00 | 3.80 | 4.10 | -0.60 | -13.04% | 120 | 229 | 19.73% |
| V240503C00275000 | 2024-04-26 3:59PM EDT | 275.00 | 2.41 | 2.35 | 2.50 | -0.69 | -22.26% | 459 | 737 | 18.01% |
| V240503C00277500 | 2024-04-26 3:59PM EDT | 277.50 | 1.40 | 1.31 | 1.45 | -0.71 | -33.65% | 790 | 364 | 17.58% |
| V240503C00280000 | 2024-04-26 3:56PM EDT | 280.00 | 0.65 | 0.58 | 0.77 | -0.55 | -45.83% | 498 | 814 | 17.36% |
| V240503C00282500 | 2024-04-26 3:54PM EDT | 282.50 | 0.28 | 0.19 | 0.31 | -0.31 | -52.54% | 263 | 704 | 16.36% |
| V240503C00285000 | 2024-04-26 3:24PM EDT | 285.00 | 0.09 | 0.08 | 0.14 | -0.18 | -66.67% | 2,580 | 632 | 16.60% |
| V240503C00287500 | 2024-04-26 3:06PM EDT | 287.50 | 0.05 | 0.03 | 0.04 | -0.11 | -68.75% | 61 | 168 | 15.92% |
| V240503C00290000 | 2024-04-26 3:01PM EDT | 290.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 184 | 614 | 18.36% |
| V240503C00292500 | 2024-04-26 3:06PM EDT | 292.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 17 | 239 | 20.12% |
| V240503C00295000 | 2024-04-25 3:58PM EDT | 295.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 5 | 245 | 29.10% |
| V240503C00297500 | 2024-04-26 1:11PM EDT | 297.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 49 | 24.61% |
| V240503C00300000 | 2024-04-26 3:01PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 26 | 154 | 26.76% |
| V240503C00305000 | 2024-04-24 2:57PM EDT | 305.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 10 | 57 | 41.90% |
| V240503C00310000 | 2024-04-23 3:43PM EDT | 310.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 2 | 215 | 47.07% |
| V240503C00315000 | 2024-04-02 12:56PM EDT | 315.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 11 | 51 | 51.66% |
| V240503C00320000 | 2024-04-23 11:31AM EDT | 320.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 1 | 59 | 50.98% |
| V240503C00325000 | 2024-04-22 12:03PM EDT | 325.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 55.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503P00185000 | 2024-03-27 1:55PM EDT | 185.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 120.12% |
| V240503P00205000 | 2024-04-24 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 9 | 91.60% |
| V240503P00215000 | 2024-03-22 3:27PM EDT | 215.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 83.79% |
| V240503P00220000 | 2024-04-18 10:57AM EDT | 220.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 57.03% |
| V240503P00225000 | 2024-04-16 1:17PM EDT | 225.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 51.56% |
| V240503P00230000 | 2024-04-24 2:53PM EDT | 230.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 21 | 32 | 58.59% |
| V240503P00235000 | 2024-04-25 1:25PM EDT | 235.00 | 0.01 | 0.01 | 0.23 | -0.02 | -66.67% | 5 | 116 | 53.32% |
| V240503P00240000 | 2024-04-26 9:30AM EDT | 240.00 | 0.10 | 0.01 | 0.25 | +0.02 | +25.00% | 3 | 30 | 53.03% |
| V240503P00245000 | 2024-04-26 3:26PM EDT | 245.00 | 0.05 | 0.01 | 0.26 | -0.03 | -37.50% | 10 | 54 | 46.53% |
| V240503P00250000 | 2024-04-26 3:34PM EDT | 250.00 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 42 | 142 | 31.84% |
| V240503P00252500 | 2024-04-26 2:35PM EDT | 252.50 | 0.07 | 0.04 | 0.09 | -0.10 | -58.82% | 214 | 49 | 29.98% |
| V240503P00255000 | 2024-04-26 2:39PM EDT | 255.00 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 218 | 876 | 27.44% |
| V240503P00257500 | 2024-04-26 2:25PM EDT | 257.50 | 0.11 | 0.07 | 0.12 | -0.06 | -35.29% | 7 | 35 | 25.15% |
| V240503P00260000 | 2024-04-26 3:52PM EDT | 260.00 | 0.12 | 0.12 | 0.21 | -0.12 | -50.00% | 127 | 433 | 24.51% |
| V240503P00262500 | 2024-04-26 3:33PM EDT | 262.50 | 0.19 | 0.15 | 0.23 | -0.11 | -36.67% | 50 | 184 | 21.44% |
| V240503P00265000 | 2024-04-26 3:59PM EDT | 265.00 | 0.32 | 0.27 | 0.37 | -0.17 | -34.69% | 257 | 682 | 20.17% |
| V240503P00267500 | 2024-04-26 3:59PM EDT | 267.50 | 0.55 | 0.49 | 0.62 | -0.17 | -23.61% | 171 | 405 | 19.09% |
| V240503P00270000 | 2024-04-26 3:59PM EDT | 270.00 | 0.99 | 0.94 | 1.01 | -0.16 | -13.91% | 389 | 685 | 17.86% |
| V240503P00272500 | 2024-04-26 3:59PM EDT | 272.50 | 1.67 | 1.66 | 1.81 | -0.05 | -2.91% | 199 | 477 | 17.87% |
| V240503P00275000 | 2024-04-26 3:55PM EDT | 275.00 | 2.79 | 2.67 | 2.83 | -0.19 | -6.38% | 351 | 586 | 17.02% |
| V240503P00277500 | 2024-04-26 3:37PM EDT | 277.50 | 4.28 | 4.00 | 4.85 | -0.02 | -0.47% | 113 | 95 | 20.58% |
| V240503P00280000 | 2024-04-26 3:22PM EDT | 280.00 | 6.10 | 5.55 | 6.35 | +0.85 | +16.19% | 46 | 101 | 18.26% |
| V240503P00285000 | 2024-04-26 9:53AM EDT | 285.00 | 9.68 | 9.75 | 11.60 | +0.19 | +2.00% | 2 | 9 | 29.59% |
| V240503P00290000 | 2024-04-02 12:47PM EDT | 290.00 | 12.83 | 14.30 | 16.60 | 0.00 | - | 4 | 2 | 37.79% |
| V240503P00295000 | 2024-04-24 2:20PM EDT | 295.00 | 19.50 | 19.40 | 21.60 | 0.00 | - | 16 | 0 | 45.36% |
| V240503P00300000 | 2024-03-21 3:38PM EDT | 300.00 | 12.25 | 27.85 | 32.50 | 0.00 | - | - | 0 | 87.50% |
© 2024 Yahoo. All rights reserved.