Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00190000 | 2024-04-23 11:59AM EDT | 190.00 | 83.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240510C00195000 | 2024-04-24 9:32AM EDT | 195.00 | 86.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240510C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 62.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240510C00245000 | 2024-04-24 10:59AM EDT | 245.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240510C00250000 | 2024-04-10 3:07PM EDT | 250.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240510C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240510C00255000 | 2024-04-16 3:04PM EDT | 255.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240510C00257500 | 2024-04-22 9:35AM EDT | 257.50 | 15.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240510C00260000 | 2024-05-01 11:03AM EDT | 260.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240510C00262500 | 2024-05-01 10:12AM EDT | 262.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240510C00265000 | 2024-05-01 10:17AM EDT | 265.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| V240510C00267500 | 2024-05-01 1:40PM EDT | 267.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| V240510C00270000 | 2024-05-01 3:59PM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| V240510C00272500 | 2024-05-01 3:56PM EDT | 272.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| V240510C00275000 | 2024-05-01 3:53PM EDT | 275.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| V240510C00277500 | 2024-05-01 3:48PM EDT | 277.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| V240510C00280000 | 2024-05-01 3:59PM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| V240510C00282500 | 2024-05-01 3:16PM EDT | 282.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| V240510C00285000 | 2024-05-01 3:48PM EDT | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| V240510C00287500 | 2024-05-01 9:58AM EDT | 287.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240510C00290000 | 2024-05-01 1:14PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| V240510C00292500 | 2024-05-01 10:22AM EDT | 292.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240510C00295000 | 2024-04-29 2:28PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| V240510C00297500 | 2024-04-26 10:06AM EDT | 297.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240510C00300000 | 2024-05-01 10:11AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240510C00305000 | 2024-04-24 9:35AM EDT | 305.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240510C00310000 | 2024-04-24 12:01PM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240510C00315000 | 2024-04-19 1:59PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| V240510C00320000 | 2024-04-29 10:33AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00200000 | 2024-05-01 11:39AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V240510P00225000 | 2024-04-19 12:23PM EDT | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240510P00230000 | 2024-04-25 10:42AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| V240510P00235000 | 2024-04-26 9:45AM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V240510P00240000 | 2024-05-01 9:58AM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240510P00245000 | 2024-04-30 10:14AM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| V240510P00247500 | 2024-05-01 3:39PM EDT | 247.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| V240510P00250000 | 2024-05-01 3:39PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| V240510P00252500 | 2024-05-01 11:11AM EDT | 252.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V240510P00255000 | 2024-05-01 3:50PM EDT | 255.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| V240510P00257500 | 2024-05-01 3:50PM EDT | 257.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| V240510P00260000 | 2024-05-01 3:38PM EDT | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| V240510P00262500 | 2024-05-01 3:52PM EDT | 262.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| V240510P00265000 | 2024-05-01 3:58PM EDT | 265.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 1.56% |
| V240510P00267500 | 2024-05-01 3:57PM EDT | 267.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| V240510P00270000 | 2024-05-01 3:14PM EDT | 270.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| V240510P00272500 | 2024-05-01 3:59PM EDT | 272.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| V240510P00275000 | 2024-05-01 3:23PM EDT | 275.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| V240510P00277500 | 2024-05-01 2:35PM EDT | 277.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240510P00280000 | 2024-05-01 2:32PM EDT | 280.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| V240510P00282500 | 2024-04-29 9:57AM EDT | 282.50 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240510P00285000 | 2024-05-01 3:30PM EDT | 285.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| V240510P00290000 | 2024-05-01 3:41PM EDT | 290.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.