Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524C00260000 | 2024-05-15 1:20PM EDT | 2024-05-24 | 21.50 | 19.65 | 21.15 | 0.00 | - | 1 | 8 | 46.29% |
| V240531C00260000 | 2024-05-15 9:36AM EDT | 2024-05-31 | 20.05 | 19.00 | 22.30 | 0.00 | - | 1 | 29 | 41.94% |
| V240621C00260000 | 2024-05-16 3:00PM EDT | 2024-06-21 | 22.10 | 21.25 | 23.35 | -0.55 | -2.43% | 3 | 2,136 | 31.01% |
| V240719C00260000 | 2024-05-15 12:54PM EDT | 2024-07-19 | 23.71 | 23.00 | 24.00 | -0.39 | -1.62% | 2 | 53 | 25.03% |
| V240920C00260000 | 2024-05-16 11:47AM EDT | 2024-09-20 | 28.13 | 27.20 | 28.00 | 0.00 | - | 1 | 227 | 25.27% |
| V241018C00260000 | 2024-05-14 3:41PM EDT | 2024-10-18 | 27.40 | 28.95 | 29.55 | 0.00 | - | 121 | 171 | 25.35% |
| V241115C00260000 | 2024-05-10 10:12AM EDT | 2024-11-15 | 31.90 | 30.70 | 33.00 | 0.00 | - | 6 | 36 | 28.27% |
| V241220C00260000 | 2024-05-15 10:34AM EDT | 2024-12-20 | 33.10 | 32.85 | 34.25 | 0.00 | - | 5 | 93 | 27.50% |
| V250117C00260000 | 2024-05-17 2:08PM EDT | 2025-01-17 | 34.95 | 34.30 | 35.15 | +0.35 | +1.01% | 24 | 843 | 26.97% |
| V250321C00260000 | 2024-05-14 1:25PM EDT | 2025-03-21 | 34.20 | 37.30 | 39.10 | 0.00 | - | 1 | 9 | 28.28% |
| V250516C00260000 | 2024-05-17 10:02AM EDT | 2025-05-16 | 41.80 | 40.25 | 41.85 | -0.20 | -0.48% | 1 | 49 | 28.69% |
| V250620C00260000 | 2024-05-14 9:42AM EDT | 2025-06-20 | 40.51 | 42.25 | 44.70 | 0.00 | - | 6 | 65 | 30.04% |
| V250919C00260000 | 2024-05-16 9:51AM EDT | 2025-09-19 | 48.10 | 46.85 | 47.95 | 0.00 | - | 1 | 6 | 29.82% |
| V260116C00260000 | 2024-05-13 1:37PM EDT | 2026-01-16 | 52.18 | 51.45 | 54.05 | 0.00 | - | 2 | 156 | 31.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524P00260000 | 2024-05-16 2:50PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 1 | 275 | 26.07% |
| V240531P00260000 | 2024-05-17 3:32PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | 0.00 | - | 22 | 313 | 19.83% |
| V240607P00260000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 0.16 | 0.10 | 0.24 | -0.05 | -23.81% | 1 | 604 | 18.65% |
| V240614P00260000 | 2024-05-17 12:11PM EDT | 2024-06-14 | 0.29 | 0.24 | 0.61 | 0.00 | - | 4 | 125 | 19.92% |
| V240621P00260000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.48 | -0.04 | -8.70% | 92 | 3,037 | 16.80% |
| V240628P00260000 | 2024-05-16 9:42AM EDT | 2024-06-28 | 0.51 | 0.52 | 0.89 | -0.07 | -12.07% | 1 | 18 | 18.02% |
| V240719P00260000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 1.03 | 0.94 | 1.14 | -0.11 | -9.65% | 42 | 1,876 | 15.82% |
| V240920P00260000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 3.12 | 3.00 | 3.30 | -0.05 | -1.58% | 5 | 511 | 16.46% |
| V241018P00260000 | 2024-05-16 1:07PM EDT | 2024-10-18 | 3.90 | 3.65 | 4.00 | 0.00 | - | 2 | 359 | 16.20% |
| V241115P00260000 | 2024-05-17 1:58PM EDT | 2024-11-15 | 5.20 | 4.95 | 5.30 | -0.15 | -2.80% | 5 | 192 | 17.04% |
| V241220P00260000 | 2024-05-15 2:54PM EDT | 2024-12-20 | 5.92 | 5.70 | 6.10 | 0.00 | - | 1 | 226 | 16.76% |
| V250117P00260000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 6.60 | 6.35 | 6.75 | +0.08 | +1.23% | 5 | 2,156 | 16.64% |
| V250321P00260000 | 2024-05-14 10:00AM EDT | 2025-03-21 | 10.00 | 7.15 | 8.75 | 0.00 | - | 1 | 51 | 17.15% |
| V250516P00260000 | 2024-05-16 11:00AM EDT | 2025-05-16 | 9.75 | 9.65 | 11.10 | 0.00 | - | 1 | 446 | 18.19% |
| V250620P00260000 | 2024-05-17 3:39PM EDT | 2025-06-20 | 10.73 | 9.90 | 11.95 | -3.62 | -25.23% | 1 | 75 | 18.20% |
| V250919P00260000 | 2024-05-17 3:44PM EDT | 2025-09-19 | 12.60 | 11.80 | 13.45 | -2.35 | -15.72% | 1 | 2 | 17.72% |
| V260116P00260000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 15.50 | 14.30 | 16.15 | +0.55 | +3.68% | 80 | 120 | 17.97% |
© 2024 Yahoo. All rights reserved.