Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241018C00210000 | 2024-09-24 2:17PM EDT | 2024-10-18 | 66.98 | 66.30 | 69.40 | 0.00 | - | 2 | 16 | 73.44% |
| V241115C00210000 | 2024-09-20 2:11PM EDT | 2024-11-15 | 75.45 | 67.75 | 70.80 | 0.00 | - | 2 | 55 | 62.34% |
| V241220C00210000 | 2024-08-30 2:58PM EDT | 2024-12-20 | 69.15 | 67.05 | 69.00 | 0.00 | - | 1 | 4 | 41.70% |
| V250117C00210000 | 2024-09-23 12:31PM EDT | 2025-01-17 | 82.00 | 69.70 | 72.35 | 0.00 | - | 2 | 1,578 | 50.50% |
| V250221C00210000 | 2024-08-23 10:17AM EDT | 2025-02-21 | 63.20 | 77.05 | 80.50 | 0.00 | - | 3 | 4 | 60.24% |
| V250321C00210000 | 2024-10-01 3:21PM EDT | 2025-03-21 | 73.49 | 70.75 | 74.10 | 0.00 | - | 1 | 2 | 43.96% |
| V250516C00210000 | 2024-10-01 3:15PM EDT | 2025-05-16 | 75.00 | 73.50 | 76.00 | 0.00 | - | 1 | 6 | 41.77% |
| V250620C00210000 | 2024-05-20 3:24PM EDT | 2025-06-20 | 81.80 | 73.30 | 77.50 | 0.00 | - | 1 | 2 | 41.46% |
| V250919C00210000 | 2024-08-07 1:20PM EDT | 2025-09-19 | 63.25 | 79.60 | 80.45 | 0.00 | - | 4 | 4 | 39.83% |
| V260116C00210000 | 2024-10-09 12:34PM EDT | 2026-01-16 | 80.60 | 80.60 | 82.50 | 0.00 | - | 1 | 32 | 36.77% |
| V260618C00210000 | 2024-09-11 9:43AM EDT | 2026-06-18 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| V261218C00210000 | 2024-09-24 11:59AM EDT | 2026-12-18 | 87.47 | 88.20 | 90.90 | 0.00 | - | 1 | 23 | 35.23% |
| V270115C00210000 | 2024-10-02 3:05PM EDT | 2027-01-15 | 87.30 | 88.75 | 91.75 | 0.00 | - | - | 1 | 35.33% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V241018P00210000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 114.06% |
| V241025P00210000 | 2024-10-02 11:26AM EDT | 2024-10-25 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 178 | 58.79% |
| V241101P00210000 | 2024-09-27 11:14AM EDT | 2024-11-01 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 62.45% |
| V241115P00210000 | 2024-10-11 3:42PM EDT | 2024-11-15 | 0.15 | 0.15 | 0.18 | -0.02 | -11.76% | 3 | 421 | 42.77% |
| V241122P00210000 | 2024-10-04 2:27PM EDT | 2024-11-22 | 0.22 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 47.39% |
| V241220P00210000 | 2024-10-09 10:46AM EDT | 2024-12-20 | 0.41 | 0.37 | 0.41 | 0.00 | - | 3 | 118 | 34.13% |
| V250117P00210000 | 2024-10-09 10:41AM EDT | 2025-01-17 | 0.60 | 0.56 | 0.60 | 0.00 | - | 2 | 5,137 | 30.81% |
| V250221P00210000 | 2024-09-30 2:22PM EDT | 2025-02-21 | 1.07 | 0.85 | 0.91 | 0.00 | - | 1 | 619 | 28.65% |
| V250321P00210000 | 2024-10-11 12:09PM EDT | 2025-03-21 | 1.20 | 1.10 | 1.20 | -0.16 | -11.76% | 6 | 114 | 27.61% |
| V250516P00210000 | 2024-10-04 1:11PM EDT | 2025-05-16 | 1.85 | 1.61 | 1.68 | 0.00 | - | 12 | 66 | 25.68% |
| V250620P00210000 | 2024-10-08 1:17PM EDT | 2025-06-20 | 2.30 | 2.02 | 2.06 | 0.00 | - | 9 | 437 | 25.07% |
| V250919P00210000 | 2024-10-08 3:13PM EDT | 2025-09-19 | 2.95 | 2.95 | 3.15 | -0.30 | -9.23% | 1 | 565 | 24.11% |
| V260116P00210000 | 2024-10-01 11:05AM EDT | 2026-01-16 | 4.85 | 4.30 | 4.65 | 0.00 | - | 2 | 167 | 23.41% |
| V260618P00210000 | 2024-10-04 9:36AM EDT | 2026-06-18 | 5.99 | 6.00 | 6.30 | 0.00 | - | 5 | 34 | 22.51% |
| V261218P00210000 | 2024-09-03 2:15PM EDT | 2026-12-18 | 7.60 | 7.70 | 9.70 | 0.00 | - | 1 | 21 | 23.33% |
| V270115P00210000 | 2024-09-25 12:17PM EDT | 2027-01-15 | 9.13 | 7.30 | 8.40 | 0.00 | - | - | 2 | 21.64% |
© 2024 Yahoo. All rights reserved.