Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00240000 | 2024-05-16 12:50PM EDT | 2024-05-17 | 40.20 | 38.25 | 42.05 | 0.00 | - | 10 | 5 | 124.22% |
| V240524C00240000 | 2024-05-14 10:43AM EDT | 2024-05-24 | 34.80 | 39.55 | 41.95 | 0.00 | - | 3 | 0 | 66.80% |
| V240531C00240000 | 2024-05-14 2:34PM EDT | 2024-05-31 | 36.30 | 38.95 | 41.30 | 0.00 | - | 2 | 5 | 56.30% |
| V240614C00240000 | 2024-05-13 12:27PM EDT | 2024-06-14 | 40.85 | 39.35 | 43.00 | 0.00 | - | 5 | 5 | 52.30% |
| V240621C00240000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 41.80 | 39.85 | 42.85 | 0.00 | - | 1 | 2,309 | 46.13% |
| V240719C00240000 | 2024-03-22 11:32AM EDT | 2024-07-19 | 49.69 | 34.05 | 34.85 | 0.00 | - | 3 | 19 | 0.00% |
| V240920C00240000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 40.90 | 44.80 | 45.90 | 0.00 | - | 1 | 60 | 32.26% |
| V241018C00240000 | 2024-05-16 12:50PM EDT | 2024-10-18 | 47.45 | 46.25 | 47.35 | 0.00 | - | 2 | 25 | 32.12% |
| V241115C00240000 | 2024-05-14 3:47PM EDT | 2024-11-15 | 46.44 | 47.55 | 49.05 | 0.00 | - | 1 | 116 | 32.55% |
| V241220C00240000 | 2024-04-30 10:42AM EDT | 2024-12-20 | 41.95 | 49.15 | 49.75 | 0.00 | - | 1 | 125 | 30.91% |
| V250117C00240000 | 2024-05-14 3:38PM EDT | 2025-01-17 | 49.00 | 50.30 | 51.65 | 0.00 | - | 3 | 1,876 | 31.83% |
| V250321C00240000 | 2024-05-15 3:43PM EDT | 2025-03-21 | 54.85 | 52.90 | 54.05 | 0.00 | - | 1 | 38 | 31.38% |
| V250516C00240000 | 2024-04-01 11:55AM EDT | 2025-05-16 | 55.90 | 48.20 | 49.90 | 0.00 | - | 1 | 18 | 24.06% |
| V250620C00240000 | 2024-04-25 12:17PM EDT | 2025-06-20 | 55.80 | 56.50 | 58.75 | 0.00 | - | 8 | 11 | 32.54% |
| V260116C00240000 | 2024-05-16 9:30AM EDT | 2026-01-16 | 68.85 | 65.05 | 67.90 | 0.00 | - | 1 | 141 | 33.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00240000 | 2024-05-15 10:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 689 | 96.88% |
| V240524P00240000 | 2024-05-17 10:17AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.27 | 0.00 | - | 1 | 28 | 50.39% |
| V240531P00240000 | 2024-05-14 3:11PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.10 | 0.00 | - | 26 | 35 | 35.25% |
| V240607P00240000 | 2024-05-14 3:53PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.46 | 0.00 | - | 2 | 9 | 37.50% |
| V240614P00240000 | 2024-05-14 3:53PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.32 | 0.00 | - | 2 | 8 | 30.49% |
| V240621P00240000 | 2024-05-16 12:23PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | 0.00 | - | 104 | 1,746 | 23.88% |
| V240719P00240000 | 2024-05-16 2:49PM EDT | 2024-07-19 | 0.27 | 0.24 | 0.30 | 0.00 | - | 1 | 251 | 20.29% |
| V240920P00240000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 1.08 | 1.09 | 1.26 | -0.06 | -5.26% | 10 | 1,083 | 19.60% |
| V241018P00240000 | 2024-05-17 12:52PM EDT | 2024-10-18 | 1.52 | 1.46 | 1.54 | -0.13 | -7.88% | 1 | 214 | 18.71% |
| V241115P00240000 | 2024-05-17 12:59PM EDT | 2024-11-15 | 2.36 | 2.12 | 2.39 | -0.72 | -23.38% | 1 | 170 | 19.57% |
| V241220P00240000 | 2024-05-15 1:06PM EDT | 2024-12-20 | 2.86 | 2.77 | 2.93 | 0.00 | - | 1 | 193 | 19.15% |
| V250117P00240000 | 2024-05-15 1:53PM EDT | 2025-01-17 | 3.29 | 3.05 | 3.40 | 0.00 | - | 32 | 6,579 | 18.96% |
| V250321P00240000 | 2024-05-16 10:12AM EDT | 2025-03-21 | 4.60 | 4.45 | 4.80 | 0.00 | - | 1 | 163 | 19.20% |
| V250516P00240000 | 2024-05-13 2:14PM EDT | 2025-05-16 | 6.00 | 5.60 | 6.40 | 0.00 | - | 1 | 82 | 19.85% |
| V250620P00240000 | 2024-04-25 11:18AM EDT | 2025-06-20 | 8.35 | 6.05 | 6.65 | 0.00 | - | 1 | 201 | 19.27% |
| V250919P00240000 | 2024-05-07 12:36PM EDT | 2025-09-19 | 9.60 | 7.45 | 9.05 | 0.00 | - | 6 | 317 | 20.00% |
| V260116P00240000 | 2024-05-15 11:48AM EDT | 2026-01-16 | 10.20 | 8.85 | 10.60 | 0.00 | - | 16 | 1,050 | 19.38% |
© 2024 Yahoo. All rights reserved.