Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:290.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240628C00290000 | 2024-06-26 3:27PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 730 | 42.97% |
| V240705C00290000 | 2024-06-26 3:25PM EDT | 2024-07-05 | 0.05 | 0.03 | 0.04 | 0.00 | - | 15 | 196 | 21.09% |
| V240712C00290000 | 2024-06-25 11:17AM EDT | 2024-07-12 | 0.10 | 0.05 | 0.08 | -0.12 | -54.55% | 2 | 193 | 17.48% |
| V240719C00290000 | 2024-06-27 9:51AM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | -0.18 | -56.25% | 39 | 2,703 | 16.16% |
| V240726C00290000 | 2024-06-27 9:57AM EDT | 2024-07-26 | 0.53 | 0.50 | 0.59 | -0.57 | -50.89% | 174 | 233 | 18.87% |
| V240802C00290000 | 2024-06-27 9:45AM EDT | 2024-08-02 | 0.94 | 0.76 | 1.00 | -0.57 | -37.75% | 9 | 39 | 19.61% |
| V240816C00290000 | 2024-06-27 10:10AM EDT | 2024-08-16 | 1.23 | 1.18 | 1.27 | -0.99 | -44.59% | 44 | 3,452 | 17.95% |
| V240920C00290000 | 2024-06-27 10:01AM EDT | 2024-09-20 | 2.69 | 2.55 | 2.61 | -1.25 | -31.73% | 23 | 2,004 | 17.80% |
| V241018C00290000 | 2024-06-27 9:51AM EDT | 2024-10-18 | 3.80 | 3.70 | 3.85 | -1.60 | -29.63% | 12 | 612 | 18.18% |
| V241115C00290000 | 2024-06-26 12:11PM EDT | 2024-11-15 | 7.23 | 5.60 | 5.75 | 0.00 | - | 40 | 764 | 19.70% |
| V241220C00290000 | 2024-06-26 3:52PM EDT | 2024-12-20 | 9.25 | 7.20 | 7.35 | 0.00 | - | 45 | 1,359 | 20.07% |
| V250117C00290000 | 2024-06-26 1:38PM EDT | 2025-01-17 | 8.87 | 8.55 | 8.75 | -2.08 | -19.00% | 1 | 953 | 20.56% |
| V250321C00290000 | 2024-06-24 3:53PM EDT | 2025-03-21 | 16.00 | 11.90 | 12.15 | 0.00 | - | 6 | 209 | 21.91% |
| V250516C00290000 | 2024-06-27 9:30AM EDT | 2025-05-16 | 14.97 | 14.40 | 14.95 | -1.78 | -10.63% | 1 | 50 | 22.79% |
| V250620C00290000 | 2024-06-26 3:53PM EDT | 2025-06-20 | 18.90 | 16.25 | 16.75 | 0.00 | - | 2 | 678 | 23.38% |
| V250919C00290000 | 2024-06-24 9:33AM EDT | 2025-09-19 | 25.00 | 19.80 | 20.95 | 0.00 | - | 2 | 21 | 24.46% |
| V260116C00290000 | 2024-06-26 9:53AM EDT | 2026-01-16 | 25.65 | 25.20 | 25.80 | -2.20 | -7.82% | 5 | 378 | 25.38% |
| V260618C00290000 | 2024-06-24 10:34AM EDT | 2026-06-18 | 37.50 | 29.35 | 32.95 | 0.00 | - | 1 | 1 | 27.27% |
| V261218C00290000 | 2024-06-05 10:31AM EDT | 2026-12-18 | 41.47 | 35.25 | 38.90 | 0.00 | - | 2 | 4 | 27.87% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240628P00290000 | 2024-06-18 10:22AM EDT | 2024-06-28 | 17.45 | 19.70 | 22.60 | 0.00 | - | - | 0 | 66.70% |
| V240712P00290000 | 2024-06-13 12:23PM EDT | 2024-07-12 | 19.66 | 19.75 | 22.60 | 0.00 | - | 7 | 7 | 36.32% |
| V240719P00290000 | 2024-06-20 11:25AM EDT | 2024-07-19 | 15.65 | 19.20 | 21.40 | 0.00 | - | 3 | 63 | 22.12% |
| V240802P00290000 | 2024-06-21 12:48PM EDT | 2024-08-02 | 15.00 | 18.90 | 22.80 | 0.00 | - | 1 | 1 | 24.78% |
| V240816P00290000 | 2024-06-26 11:15AM EDT | 2024-08-16 | 17.38 | 19.00 | 22.70 | 0.00 | - | 2 | 9 | 20.73% |
| V240920P00290000 | 2024-06-21 3:39PM EDT | 2024-09-20 | 16.20 | 21.05 | 21.70 | 0.00 | - | 2 | 514 | 12.70% |
| V241018P00290000 | 2024-06-21 10:40AM EDT | 2024-10-18 | 17.18 | 19.75 | 21.90 | 0.00 | - | 6 | 101 | 11.67% |
| V241115P00290000 | 2024-06-12 3:50PM EDT | 2024-11-15 | 21.72 | 22.30 | 22.80 | 0.00 | - | 2 | 162 | 12.67% |
| V241220P00290000 | 2024-06-20 2:16PM EDT | 2024-12-20 | 17.90 | 22.80 | 23.65 | 0.00 | - | 19 | 150 | 12.96% |
| V250117P00290000 | 2024-06-05 10:15AM EDT | 2025-01-17 | 21.40 | 23.40 | 24.80 | 0.00 | - | 5 | 277 | 13.89% |
| V250516P00290000 | 2024-05-16 11:20AM EDT | 2025-05-16 | 20.52 | 23.60 | 27.00 | 0.00 | - | 7 | 26 | 13.64% |
| V250620P00290000 | 2024-06-21 12:17PM EDT | 2025-06-20 | 23.25 | 26.40 | 27.25 | 0.00 | - | 2 | 58 | 13.22% |
| V250919P00290000 | 2024-06-11 10:39AM EDT | 2025-09-19 | 26.23 | 26.55 | 30.50 | 0.00 | - | 1 | 15 | 14.80% |
| V260116P00290000 | 2024-06-26 11:03AM EDT | 2026-01-16 | 27.76 | 29.40 | 30.80 | 0.00 | - | 1 | 342 | 13.41% |
| V261218P00290000 | 2024-06-24 12:13PM EDT | 2026-12-18 | 27.50 | 32.00 | 36.50 | 0.00 | - | 50 | 100 | 14.16% |
© 2024 Yahoo. All rights reserved.