Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 90.29 | 89.05 | 92.05 | +6.73 | +8.05% | 1 | 1 | 466.70% |
| V240510C00195000 | 2024-04-24 9:32AM EDT | 195.00 | 86.23 | 84.05 | 87.00 | 0.00 | - | - | 1 | 437.11% |
| V240510C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 62.41 | 59.00 | 62.00 | 0.00 | - | 2 | 0 | 315.14% |
| V240510C00245000 | 2024-04-24 10:59AM EDT | 245.00 | 33.47 | 34.35 | 37.05 | 0.00 | - | - | 1 | 202.64% |
| V240510C00250000 | 2024-05-08 10:34AM EDT | 250.00 | 29.73 | 29.40 | 32.00 | +3.23 | +12.19% | 1 | 2 | 177.93% |
| V240510C00252500 | 2024-05-08 3:36PM EDT | 252.50 | 25.13 | 26.55 | 29.10 | 0.00 | - | 1 | 1 | 150.29% |
| V240510C00255000 | 2024-05-08 10:53AM EDT | 255.00 | 22.04 | 24.05 | 27.05 | 0.00 | - | 2 | 9 | 156.98% |
| V240510C00257500 | 2024-04-22 9:35AM EDT | 257.50 | 15.29 | 22.15 | 24.55 | 0.00 | - | - | 1 | 83.98% |
| V240510C00260000 | 2024-05-10 10:43AM EDT | 260.00 | 20.44 | 19.50 | 22.05 | +7.94 | +63.52% | 2 | 41 | 64.06% |
| V240510C00262500 | 2024-05-08 9:32AM EDT | 262.50 | 16.00 | 17.05 | 19.35 | 0.00 | - | 2 | 2 | 115.82% |
| V240510C00265000 | 2024-05-10 12:19PM EDT | 265.00 | 15.45 | 14.80 | 16.90 | +3.23 | +26.43% | 8 | 157 | 59.96% |
| V240510C00267500 | 2024-05-10 3:40PM EDT | 267.50 | 13.12 | 12.35 | 14.30 | +3.41 | +35.12% | 9 | 129 | 91.06% |
| V240510C00270000 | 2024-05-10 3:58PM EDT | 270.00 | 10.99 | 9.90 | 11.95 | +3.29 | +42.73% | 108 | 553 | 83.11% |
| V240510C00272500 | 2024-05-10 3:02PM EDT | 272.50 | 8.05 | 7.80 | 9.55 | +2.85 | +54.81% | 177 | 576 | 72.85% |
| V240510C00275000 | 2024-05-10 3:58PM EDT | 275.00 | 5.95 | 5.50 | 6.05 | +2.46 | +70.49% | 473 | 1,371 | 34.33% |
| V240510C00277500 | 2024-05-10 3:59PM EDT | 277.50 | 3.20 | 3.00 | 3.55 | +1.65 | +106.45% | 2,787 | 3,096 | 23.29% |
| V240510C00280000 | 2024-05-10 3:59PM EDT | 280.00 | 0.76 | 0.38 | 1.98 | +0.36 | +90.00% | 864 | 758 | 27.03% |
| V240510C00282500 | 2024-05-10 3:52PM EDT | 282.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 315 | 340 | 6.25% |
| V240510C00285000 | 2024-05-10 1:54PM EDT | 285.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 47 | 367 | 15.63% |
| V240510C00287500 | 2024-05-10 3:45PM EDT | 287.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 180 | 19.53% |
| V240510C00290000 | 2024-05-09 3:36PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 270 | 25.78% |
| V240510C00292500 | 2024-05-10 10:34AM EDT | 292.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 200 | 36.33% |
| V240510C00295000 | 2024-05-10 1:05PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 98 | 37.50% |
| V240510C00297500 | 2024-04-26 10:06AM EDT | 297.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 50.78% |
| V240510C00300000 | 2024-05-09 11:26AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 66 | 48.44% |
| V240510C00302500 | 2024-05-08 12:24PM EDT | 302.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 24 | 56.25% |
| V240510C00305000 | 2024-05-08 11:35AM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 98 | 61.72% |
| V240510C00307500 | 2024-05-07 10:40AM EDT | 307.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1 | 75.00% |
| V240510C00310000 | 2024-04-24 12:01PM EDT | 310.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 71.88% |
| V240510C00315000 | 2024-04-19 1:59PM EDT | 315.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 50 | 50 | 82.81% |
| V240510C00320000 | 2024-04-29 10:33AM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 92.19% |
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 | 0.03 | 0.00 | - | 1 | 4 | 223.44% |
| V240510P00225000 | 2024-04-19 12:23PM EDT | 225.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 167.19% |
| V240510P00230000 | 2024-05-07 9:54AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 104 | 125.00% |
| V240510P00232500 | 2024-05-06 1:39PM EDT | 232.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 31 | 144.53% |
| V240510P00235000 | 2024-05-06 9:43AM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 123.44% |
| V240510P00240000 | 2024-05-08 11:29AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 110.94% |
| V240510P00242500 | 2024-05-08 3:32PM EDT | 242.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 39 | 99.22% |
| V240510P00245000 | 2024-05-09 3:36PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 139 | 96.88% |
| V240510P00247500 | 2024-05-07 1:22PM EDT | 247.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 57 | 90.63% |
| V240510P00250000 | 2024-05-10 10:23AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 302 | 84.38% |
| V240510P00252500 | 2024-05-09 9:47AM EDT | 252.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 69 | 86.72% |
| V240510P00255000 | 2024-05-09 12:10PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 103 | 71.09% |
| V240510P00257500 | 2024-05-10 12:45PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,161 | 57.81% |
| V240510P00260000 | 2024-05-10 10:23AM EDT | 260.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 595 | 55.47% |
| V240510P00262500 | 2024-05-10 9:36AM EDT | 262.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 488 | 49.22% |
| V240510P00265000 | 2024-05-10 1:04PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 1,098 | 42.97% |
| V240510P00267500 | 2024-05-10 3:42PM EDT | 267.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 4,464 | 36.72% |
| V240510P00270000 | 2024-05-10 2:44PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 72 | 795 | 30.47% |
| V240510P00272500 | 2024-05-10 3:02PM EDT | 272.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 17 | 184 | 26.17% |
| V240510P00275000 | 2024-05-10 3:53PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 97 | 1,145 | 19.14% |
| V240510P00277500 | 2024-05-10 2:51PM EDT | 277.50 | 0.02 | 0.00 | 0.02 | -0.46 | -95.83% | 247 | 358 | 11.72% |
| V240510P00280000 | 2024-05-10 3:39PM EDT | 280.00 | 0.01 | 0.00 | 0.09 | -2.60 | -99.62% | 397 | 61 | 5.81% |
| V240510P00282500 | 2024-05-10 3:30PM EDT | 282.50 | 2.03 | 0.97 | 2.37 | -2.57 | -55.87% | 15 | 1 | 22.22% |
| V240510P00285000 | 2024-05-03 3:37PM EDT | 285.00 | 16.00 | 3.05 | 6.25 | 0.00 | - | 5 | 5 | 63.33% |
| V240510P00290000 | 2024-05-01 3:41PM EDT | 290.00 | 23.00 | 8.15 | 10.55 | 0.00 | - | 9 | 2 | 75.15% |
© 2024 Yahoo. All rights reserved.