Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503C00240000 | 2024-04-26 2:37PM EDT | 240.00 | 34.64 | 26.70 | 29.85 | 0.00 | - | 4 | 3 | 116.70% |
| V240503C00245000 | 2024-04-19 2:35PM EDT | 245.00 | 25.20 | 22.65 | 24.30 | 0.00 | - | 1 | 1 | 81.64% |
| V240503C00250000 | 2024-05-01 3:07PM EDT | 250.00 | 20.00 | 17.65 | 19.25 | 0.00 | - | 1 | 14 | 65.43% |
| V240503C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 14.76 | 15.15 | 16.90 | 0.00 | - | 1 | 1 | 63.53% |
| V240503C00257500 | 2024-04-22 9:45AM EDT | 257.50 | 14.60 | 10.20 | 11.95 | 0.00 | - | - | 1 | 49.56% |
| V240503C00260000 | 2024-04-26 10:03AM EDT | 260.00 | 16.75 | 8.05 | 9.35 | 0.00 | - | 2 | 76 | 39.11% |
| V240503C00262500 | 2024-05-02 10:48AM EDT | 262.50 | 4.92 | 5.55 | 6.75 | -8.63 | -63.69% | 4 | 8 | 28.71% |
| V240503C00265000 | 2024-05-02 12:18PM EDT | 265.00 | 2.92 | 3.70 | 3.95 | -2.08 | -41.60% | 3 | 41 | 12.70% |
| V240503C00267500 | 2024-05-02 2:09PM EDT | 267.50 | 2.03 | 1.96 | 2.01 | +0.29 | +16.67% | 139 | 136 | 15.04% |
| V240503C00270000 | 2024-05-02 2:17PM EDT | 270.00 | 0.69 | 0.64 | 0.72 | -0.01 | -1.43% | 551 | 370 | 15.04% |
| V240503C00272500 | 2024-05-02 2:14PM EDT | 272.50 | 0.18 | 0.13 | 0.18 | -0.09 | -33.33% | 386 | 782 | 15.33% |
| V240503C00275000 | 2024-05-02 1:41PM EDT | 275.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 139 | 1,156 | 16.31% |
| V240503C00277500 | 2024-05-02 1:47PM EDT | 277.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 29 | 1,046 | 21.68% |
| V240503C00280000 | 2024-05-02 1:46PM EDT | 280.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 45 | 1,578 | 30.47% |
| V240503C00282500 | 2024-05-02 12:57PM EDT | 282.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 89 | 1,060 | 28.71% |
| V240503C00285000 | 2024-05-02 10:10AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,014 | 30.47% |
| V240503C00287500 | 2024-05-02 10:57AM EDT | 287.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 180 | 34.38% |
| V240503C00290000 | 2024-05-01 3:10PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 554 | 38.28% |
| V240503C00292500 | 2024-04-29 9:36AM EDT | 292.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 236 | 45.70% |
| V240503C00295000 | 2024-05-01 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 46.09% |
| V240503C00297500 | 2024-04-29 11:17AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 49 | 50.00% |
| V240503C00300000 | 2024-05-02 11:22AM EDT | 300.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 8 | 165 | 65.23% |
| V240503C00302500 | 2024-04-24 12:10PM EDT | 302.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 94.34% |
| V240503C00305000 | 2024-04-30 2:00PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 57 | 56.25% |
| V240503C00307500 | 2024-04-23 3:39PM EDT | 307.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 71 | 104.59% |
| V240503C00310000 | 2024-04-23 3:43PM EDT | 310.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 215 | 64.06% |
| V240503C00315000 | 2024-04-02 12:56PM EDT | 315.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 11 | 51 | 125.98% |
| V240503C00320000 | 2024-04-23 11:31AM EDT | 320.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 96.09% |
| V240503C00325000 | 2024-04-22 12:03PM EDT | 325.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 145.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503P00185000 | 2024-03-27 1:55PM EDT | 185.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 214.45% |
| V240503P00200000 | 2024-04-26 3:12PM EDT | 200.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 218.95% |
| V240503P00205000 | 2024-04-24 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 9 | 147.66% |
| V240503P00215000 | 2024-03-22 3:27PM EDT | 215.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 145.70% |
| V240503P00220000 | 2024-04-18 10:57AM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| V240503P00225000 | 2024-04-16 1:17PM EDT | 225.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 135.64% |
| V240503P00230000 | 2024-04-24 2:53PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 50.00% |
| V240503P00232500 | 2024-04-26 1:14PM EDT | 232.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 28 | 70.31% |
| V240503P00235000 | 2024-05-01 3:12PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 111 | 60.94% |
| V240503P00237500 | 2024-05-01 11:16AM EDT | 237.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 7 | 84 | 78.91% |
| V240503P00240000 | 2024-04-26 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 61.72% |
| V240503P00242500 | 2024-04-26 2:31PM EDT | 242.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 68.56% |
| V240503P00245000 | 2024-05-02 12:00PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 48 | 50.78% |
| V240503P00247500 | 2024-04-30 10:07AM EDT | 247.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 4 | 60 | 56.45% |
| V240503P00250000 | 2024-05-01 3:49PM EDT | 250.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 165 | 44.53% |
| V240503P00252500 | 2024-04-30 11:36AM EDT | 252.50 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 5 | 262 | 40.43% |
| V240503P00255000 | 2024-05-02 11:59AM EDT | 255.00 | 0.03 | 0.00 | 0.24 | -0.01 | -25.00% | 2 | 848 | 46.48% |
| V240503P00257500 | 2024-05-02 12:04PM EDT | 257.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 4 | 552 | 28.32% |
| V240503P00260000 | 2024-05-02 12:01PM EDT | 260.00 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 25 | 534 | 24.51% |
| V240503P00262500 | 2024-05-02 2:04PM EDT | 262.50 | 0.07 | 0.07 | 0.10 | -0.32 | -82.05% | 230 | 809 | 20.61% |
| V240503P00265000 | 2024-05-02 2:13PM EDT | 265.00 | 0.26 | 0.22 | 0.26 | -0.59 | -69.41% | 202 | 1,008 | 18.26% |
| V240503P00267500 | 2024-05-02 2:09PM EDT | 267.50 | 0.75 | 0.75 | 0.80 | -0.97 | -56.40% | 87 | 781 | 17.48% |
| V240503P00270000 | 2024-05-02 1:57PM EDT | 270.00 | 2.08 | 1.93 | 2.07 | -1.25 | -37.54% | 138 | 935 | 18.16% |
| V240503P00272500 | 2024-05-02 2:05PM EDT | 272.50 | 3.95 | 3.85 | 4.20 | +0.50 | +14.49% | 38 | 606 | 23.27% |
| V240503P00275000 | 2024-05-02 1:58PM EDT | 275.00 | 6.43 | 6.00 | 7.05 | -1.87 | -22.53% | 19 | 366 | 38.26% |
| V240503P00277500 | 2024-05-02 11:25AM EDT | 277.50 | 9.89 | 7.90 | 9.70 | +1.56 | +18.73% | 15 | 60 | 49.61% |
| V240503P00280000 | 2024-05-01 12:01PM EDT | 280.00 | 12.02 | 10.55 | 12.35 | +1.92 | +19.01% | 3 | 3 | 60.69% |
| V240503P00282500 | 2024-05-01 3:30PM EDT | 282.50 | 13.52 | 13.40 | 14.90 | 0.00 | - | 27 | 5 | 52.98% |
| V240503P00285000 | 2024-05-01 2:33PM EDT | 285.00 | 15.35 | 15.90 | 17.30 | 0.00 | - | 2 | 2 | 58.15% |
| V240503P00287500 | 2024-04-24 3:12PM EDT | 287.50 | 11.81 | 18.30 | 19.90 | 0.00 | - | - | 0 | 64.55% |
| V240503P00290000 | 2024-05-01 3:44PM EDT | 290.00 | 22.85 | 20.50 | 22.40 | 0.00 | - | 9 | 2 | 65.04% |
| V240503P00292500 | 2024-05-01 3:41PM EDT | 292.50 | 24.57 | 23.20 | 24.90 | 0.00 | - | 13 | 3 | 74.80% |
| V240503P00295000 | 2024-04-24 2:20PM EDT | 295.00 | 19.50 | 25.25 | 28.35 | 0.00 | - | 16 | 0 | 89.50% |
| V240503P00300000 | 2024-03-21 3:38PM EDT | 300.00 | 12.25 | 27.85 | 32.50 | 0.00 | - | - | 0 | 121.58% |
| V240503P00315000 | 2024-04-24 3:54PM EDT | 315.00 | 39.16 | 45.10 | 47.95 | 0.00 | - | - | 0 | 121.39% |
| V240503P00320000 | 2024-04-24 3:54PM EDT | 320.00 | 44.18 | 50.10 | 52.95 | 0.00 | - | - | 0 | 130.96% |
© 2024 Yahoo. All rights reserved.