Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240614C00240000 | 2024-05-13 12:27PM EDT | 240.00 | 40.85 | 30.70 | 34.05 | 0.00 | - | 5 | 5 | 56.80% |
| V240614C00250000 | 2024-05-10 9:54AM EDT | 250.00 | 30.58 | 21.00 | 24.10 | 0.00 | - | - | 1 | 43.60% |
| V240614C00260000 | 2024-05-29 3:45PM EDT | 260.00 | 11.83 | 12.90 | 14.60 | 0.00 | - | 41 | 26 | 32.81% |
| V240614C00265000 | 2024-05-31 2:29PM EDT | 265.00 | 7.50 | 8.30 | 9.70 | -0.13 | -1.70% | 2 | 20 | 25.35% |
| V240614C00267500 | 2024-05-31 12:54PM EDT | 267.50 | 5.05 | 5.75 | 7.35 | -0.87 | -14.70% | 2 | 5 | 21.82% |
| V240614C00270000 | 2024-05-31 3:46PM EDT | 270.00 | 4.55 | 4.80 | 5.75 | +0.15 | +3.41% | 61 | 31 | 21.60% |
| V240614C00272500 | 2024-05-31 3:57PM EDT | 272.50 | 3.55 | 3.50 | 3.80 | +0.15 | +4.41% | 10 | 58 | 18.62% |
| V240614C00275000 | 2024-05-31 3:49PM EDT | 275.00 | 2.05 | 2.34 | 2.50 | -0.08 | -3.76% | 37 | 197 | 17.61% |
| V240614C00277500 | 2024-05-31 3:53PM EDT | 277.50 | 1.42 | 1.44 | 1.61 | -0.03 | -2.07% | 23 | 55 | 17.29% |
| V240614C00280000 | 2024-05-31 3:57PM EDT | 280.00 | 0.95 | 0.83 | 1.00 | +0.11 | +13.10% | 137 | 473 | 17.19% |
| V240614C00282500 | 2024-05-31 3:45PM EDT | 282.50 | 0.40 | 0.44 | 0.61 | -0.08 | -16.67% | 33 | 74 | 17.29% |
| V240614C00285000 | 2024-05-31 3:26PM EDT | 285.00 | 0.22 | 0.24 | 0.33 | -0.13 | -37.14% | 2 | 197 | 17.04% |
| V240614C00287500 | 2024-05-31 3:22PM EDT | 287.50 | 0.12 | 0.13 | 0.21 | -0.06 | -33.33% | 3 | 11 | 17.65% |
| V240614C00290000 | 2024-05-31 1:26PM EDT | 290.00 | 0.09 | 0.08 | 0.16 | -0.03 | -25.00% | 4 | 229 | 18.85% |
| V240614C00292500 | 2024-05-28 10:15AM EDT | 292.50 | 0.09 | 0.05 | 0.13 | 0.00 | - | 2 | 1 | 20.17% |
| V240614C00295000 | 2024-05-30 12:10PM EDT | 295.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 1 | 65 | 21.53% |
| V240614C00300000 | 2024-05-30 10:27AM EDT | 300.00 | 0.04 | 0.02 | 0.93 | 0.00 | - | 20 | 71 | 38.88% |
| V240614C00305000 | 2024-05-20 3:38PM EDT | 305.00 | 0.08 | 0.01 | 1.30 | 0.00 | - | 1 | 2 | 47.67% |
| V240614C00310000 | 2024-05-24 9:59AM EDT | 310.00 | 0.07 | 0.01 | 1.29 | 0.00 | - | 1 | 1 | 52.37% |
| V240614C00360000 | 2024-05-15 1:02PM EDT | 360.00 | 0.05 | 0.00 | 1.87 | 0.00 | - | - | 1 | 86.82% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240614P00220000 | 2024-05-30 2:27PM EDT | 220.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 50.49% |
| V240614P00225000 | 2024-05-07 12:20PM EDT | 225.00 | 0.04 | 0.02 | 1.30 | 0.00 | - | - | 1 | 62.84% |
| V240614P00230000 | 2024-05-30 11:49AM EDT | 230.00 | 0.09 | 0.02 | 1.30 | 0.00 | - | 31 | 34 | 56.93% |
| V240614P00235000 | 2024-05-30 9:34AM EDT | 235.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 20 | 35 | 35.45% |
| V240614P00240000 | 2024-05-31 12:11PM EDT | 240.00 | 0.11 | 0.05 | 0.09 | +0.04 | +57.14% | 5 | 48 | 31.54% |
| V240614P00245000 | 2024-05-31 2:48PM EDT | 245.00 | 0.16 | 0.04 | 0.12 | +0.05 | +45.45% | 18 | 3 | 28.27% |
| V240614P00250000 | 2024-05-31 2:26PM EDT | 250.00 | 0.19 | 0.07 | 0.16 | +0.03 | +18.75% | 10 | 44 | 24.85% |
| V240614P00252500 | 2024-05-31 11:04AM EDT | 252.50 | 0.29 | 0.11 | 0.20 | +0.08 | +38.10% | 2 | 25 | 23.39% |
| V240614P00255000 | 2024-05-31 2:18PM EDT | 255.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 8 | 33 | 21.88% |
| V240614P00257500 | 2024-05-30 1:46PM EDT | 257.50 | 0.44 | 0.24 | 0.33 | 0.00 | - | 90 | 105 | 20.51% |
| V240614P00260000 | 2024-05-31 2:04PM EDT | 260.00 | 0.70 | 0.35 | 0.46 | +0.05 | +7.69% | 5 | 140 | 19.36% |
| V240614P00262500 | 2024-05-31 3:49PM EDT | 262.50 | 0.73 | 0.55 | 0.66 | -0.23 | -23.96% | 32 | 108 | 18.29% |
| V240614P00265000 | 2024-05-31 3:52PM EDT | 265.00 | 1.06 | 0.82 | 0.99 | -0.30 | -22.06% | 24 | 199 | 17.48% |
| V240614P00267500 | 2024-05-31 2:45PM EDT | 267.50 | 1.90 | 1.28 | 1.44 | -0.18 | -8.65% | 39 | 22 | 16.49% |
| V240614P00270000 | 2024-05-31 3:48PM EDT | 270.00 | 2.45 | 1.96 | 2.17 | -0.43 | -14.93% | 75 | 313 | 15.93% |
| V240614P00272500 | 2024-05-31 3:54PM EDT | 272.50 | 3.16 | 2.92 | 3.20 | -0.49 | -13.42% | 3 | 12 | 15.50% |
| V240614P00275000 | 2024-05-31 2:30PM EDT | 275.00 | 5.72 | 3.15 | 5.45 | +0.91 | +18.92% | 16 | 134 | 19.68% |
| V240614P00277500 | 2024-05-28 12:32PM EDT | 277.50 | 7.22 | 5.65 | 8.00 | 0.00 | - | 1 | 1 | 24.59% |
| V240614P00280000 | 2024-05-29 11:14AM EDT | 280.00 | 10.23 | 7.00 | 9.20 | -0.13 | -1.25% | 2 | 68 | 21.41% |
| V240614P00285000 | 2024-05-22 11:52AM EDT | 285.00 | 8.20 | 11.70 | 13.95 | 0.00 | - | 1 | 0 | 26.58% |
© 2024 Yahoo. All rights reserved.