Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00200000 | 2024-05-10 2:03PM EDT | 2024-05-17 | 80.21 | 78.25 | 82.05 | 0.00 | - | 2 | 0 | 250.00% |
| V240524C00200000 | 2024-05-10 2:06PM EDT | 2024-05-24 | 80.36 | 78.45 | 82.10 | 0.00 | - | 2 | 0 | 103.32% |
| V240621C00200000 | 2024-05-02 10:03AM EDT | 2024-06-21 | 68.08 | 79.60 | 82.65 | 0.00 | - | 2 | 1,245 | 65.38% |
| V240920C00200000 | 2024-02-23 1:33PM EDT | 2024-09-20 | 90.10 | 86.95 | 89.90 | 0.00 | - | 1 | 7 | 62.12% |
| V241018C00200000 | 2024-03-18 1:34PM EDT | 2024-10-18 | 93.20 | 76.45 | 80.50 | 0.00 | - | 1 | 6 | 26.47% |
| V241115C00200000 | 2024-02-23 11:24AM EDT | 2024-11-15 | 93.50 | 88.70 | 92.50 | 0.00 | - | 1 | 24 | 56.62% |
| V241220C00200000 | 2024-04-11 2:09PM EDT | 2024-12-20 | 83.55 | 86.10 | 87.55 | 0.00 | - | 2 | 3 | 45.51% |
| V250117C00200000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 88.12 | 86.30 | 88.20 | +0.77 | +0.88% | 1 | 2,746 | 44.17% |
| V250321C00200000 | 2024-04-22 1:52PM EDT | 2025-03-21 | 83.55 | 86.70 | 91.15 | 0.00 | - | - | 1 | 44.48% |
| V250516C00200000 | 2024-05-14 11:38AM EDT | 2025-05-16 | 86.05 | 88.85 | 91.55 | 0.00 | - | 1 | 3 | 41.52% |
| V250620C00200000 | 2024-03-07 3:02PM EDT | 2025-06-20 | 91.15 | 88.55 | 92.50 | 0.00 | - | - | 1 | 41.01% |
| V250919C00200000 | 2024-05-13 3:29PM EDT | 2025-09-19 | 93.86 | 92.05 | 96.30 | 0.00 | - | 2 | 5 | 41.70% |
| V260116C00200000 | 2024-05-16 1:35PM EDT | 2026-01-16 | 97.05 | 95.30 | 97.85 | 0.00 | - | 11 | 53 | 39.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00200000 | 2024-04-29 2:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 80 | 232.81% |
| V240524P00200000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 94.73% |
| V240621P00200000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.25 | +0.07 | +116.67% | 1 | 2,009 | 51.22% |
| V240719P00200000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 0.20 | 0.03 | 0.30 | 0.00 | - | 1 | 47 | 39.50% |
| V240920P00200000 | 2024-05-17 12:51PM EDT | 2024-09-20 | 0.23 | 0.17 | 0.25 | +0.04 | +21.05% | 59 | 205 | 27.27% |
| V241018P00200000 | 2024-05-14 1:25PM EDT | 2024-10-18 | 0.41 | 0.19 | 0.36 | 0.00 | - | 30 | 43 | 26.12% |
| V241115P00200000 | 2024-05-14 3:43PM EDT | 2024-11-15 | 0.62 | 0.51 | 0.61 | 0.00 | - | 1 | 33 | 26.27% |
| V241220P00200000 | 2024-05-15 11:33AM EDT | 2024-12-20 | 0.80 | 0.73 | 0.85 | 0.00 | - | 5 | 115 | 25.61% |
| V250117P00200000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 0.96 | 0.90 | 1.03 | 0.00 | - | 2 | 1,508 | 25.05% |
| V250321P00200000 | 2024-05-14 10:23AM EDT | 2025-03-21 | 1.62 | 1.10 | 1.71 | 0.00 | - | 12 | 72 | 24.96% |
| V250516P00200000 | 2024-05-16 3:59PM EDT | 2025-05-16 | 1.90 | 1.72 | 2.06 | 0.00 | - | 1 | 31 | 24.02% |
| V250620P00200000 | 2024-05-08 11:40AM EDT | 2025-06-20 | 2.87 | 2.11 | 2.53 | 0.00 | - | 1 | 12 | 24.16% |
| V250919P00200000 | 2024-05-15 3:48PM EDT | 2025-09-19 | 3.25 | 2.95 | 3.65 | 0.00 | - | 1 | 15 | 24.11% |
| V260116P00200000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 5.50 | 3.90 | 4.40 | 0.00 | - | 12 | 98 | 22.86% |
© 2024 Yahoo. All rights reserved.