Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240927C00285000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 2.35 | 2.39 | 2.49 | -0.85 | -26.56% | 1,917 | 602 | 16.54% |
| V241004C00285000 | 2024-09-20 3:56PM EDT | 2024-10-04 | 3.65 | 3.50 | 3.70 | -0.59 | -13.92% | 29 | 184 | 17.13% |
| V241011C00285000 | 2024-09-20 3:01PM EDT | 2024-10-11 | 4.30 | 4.45 | 4.70 | -1.20 | -21.82% | 5 | 508 | 17.66% |
| V241018C00285000 | 2024-09-20 3:52PM EDT | 2024-10-18 | 5.35 | 5.20 | 5.40 | -0.57 | -9.63% | 263 | 1,384 | 17.52% |
| V241025C00285000 | 2024-09-20 3:09PM EDT | 2024-10-25 | 7.47 | 7.05 | 7.65 | -0.53 | -6.63% | 15 | 61 | 22.06% |
| V241115C00285000 | 2024-09-20 3:38PM EDT | 2024-11-15 | 10.00 | 9.75 | 9.90 | -0.35 | -3.38% | 50 | 1,373 | 22.50% |
| V241220C00285000 | 2024-09-20 3:38PM EDT | 2024-12-20 | 12.50 | 12.20 | 12.45 | -0.37 | -2.87% | 71 | 1,203 | 22.15% |
| V250117C00285000 | 2024-09-20 1:55PM EDT | 2025-01-17 | 14.15 | 14.05 | 14.30 | -0.75 | -5.03% | 11 | 1,468 | 22.22% |
| V250221C00285000 | 2024-09-20 11:40AM EDT | 2025-02-21 | 16.65 | 16.25 | 17.55 | -5.75 | -25.67% | 8 | 478 | 23.94% |
| V250321C00285000 | 2024-09-20 11:08AM EDT | 2025-03-21 | 18.00 | 17.45 | 19.25 | -0.25 | -1.37% | 11 | 272 | 24.15% |
| V250620C00285000 | 2024-09-20 12:43PM EDT | 2025-06-20 | 23.80 | 22.80 | 24.30 | -0.38 | -1.57% | 6 | 427 | 24.88% |
| V260116C00285000 | 2024-09-20 3:56PM EDT | 2026-01-16 | 32.61 | 32.45 | 33.75 | -0.39 | -1.18% | 4 | 134 | 25.99% |
| V260618C00285000 | 2024-08-19 3:54PM EDT | 2026-06-18 | 29.45 | 41.15 | 42.95 | 0.00 | - | 5 | 8 | 28.86% |
| V261218C00285000 | 2024-09-11 10:59AM EDT | 2026-12-18 | 42.75 | 44.05 | 45.90 | 0.00 | - | 1 | 12 | 27.20% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240927P00285000 | 2024-09-20 3:58PM EDT | 2024-09-27 | 2.53 | 2.17 | 2.53 | -0.02 | -0.78% | 1,939 | 255 | 15.33% |
| V241004P00285000 | 2024-09-20 3:13PM EDT | 2024-10-04 | 3.76 | 3.25 | 3.45 | +0.31 | +8.99% | 94 | 89 | 14.98% |
| V241011P00285000 | 2024-09-20 3:59PM EDT | 2024-10-11 | 4.10 | 3.75 | 4.15 | +0.38 | +10.22% | 51 | 40 | 14.80% |
| V241018P00285000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 4.60 | 4.45 | 4.65 | +0.36 | +8.49% | 158 | 772 | 14.41% |
| V241025P00285000 | 2024-09-20 3:55PM EDT | 2024-10-25 | 6.08 | 6.15 | 6.55 | -0.17 | -2.72% | 10 | 31 | 18.29% |
| V241115P00285000 | 2024-09-20 3:27PM EDT | 2024-11-15 | 8.45 | 8.30 | 8.45 | +0.13 | +1.56% | 41 | 542 | 18.73% |
| V241220P00285000 | 2024-09-20 2:38PM EDT | 2024-12-20 | 10.05 | 9.75 | 9.95 | +0.18 | +1.82% | 405 | 699 | 17.34% |
| V250117P00285000 | 2024-09-20 3:23PM EDT | 2025-01-17 | 11.00 | 10.75 | 10.90 | +0.35 | +3.29% | 71 | 602 | 16.63% |
| V250221P00285000 | 2024-09-20 12:57PM EDT | 2025-02-21 | 12.25 | 12.30 | 13.10 | +1.23 | +11.16% | 6 | 12 | 17.61% |
| V250321P00285000 | 2024-09-20 2:38PM EDT | 2025-03-21 | 14.25 | 12.55 | 13.70 | +0.90 | +6.74% | 37 | 220 | 16.95% |
| V250620P00285000 | 2024-09-18 9:55AM EDT | 2025-06-20 | 14.80 | 16.10 | 16.65 | 0.00 | - | 1 | 146 | 16.85% |
| V260116P00285000 | 2024-09-18 2:41PM EDT | 2026-01-16 | 20.78 | 21.65 | 22.40 | 0.00 | - | 2 | 70 | 17.09% |
| V261218P00285000 | 2024-09-16 9:53AM EDT | 2026-12-18 | 27.06 | 27.40 | 29.00 | 0.00 | - | 1 | 151 | 17.03% |
© 2024 Yahoo. All rights reserved.