Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00300000 | 2024-05-17 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,040 | 50.00% |
| V240524C00300000 | 2024-05-17 9:53AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.20 | -0.03 | -75.00% | 1 | 27 | 26.91% |
| V240531C00300000 | 2024-05-17 9:53AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 1 | 22 | 16.80% |
| V240607C00300000 | 2024-05-15 9:44AM EDT | 2024-06-07 | 0.20 | 0.01 | 0.15 | 0.00 | - | 2 | 7 | 15.38% |
| V240614C00300000 | 2024-05-17 2:37PM EDT | 2024-06-14 | 0.20 | 0.09 | 0.29 | -0.07 | -25.93% | 30 | 8 | 15.24% |
| V240621C00300000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.30 | 0.27 | 0.36 | -0.05 | -14.29% | 83 | 3,542 | 14.32% |
| V240628C00300000 | 2024-05-17 3:28PM EDT | 2024-06-28 | 0.51 | 0.19 | 0.75 | -0.08 | -13.56% | 3 | 12 | 15.69% |
| V240719C00300000 | 2024-05-17 11:22AM EDT | 2024-07-19 | 1.23 | 0.99 | 1.16 | +0.05 | +4.24% | 5 | 938 | 14.59% |
| V240920C00300000 | 2024-05-17 2:02PM EDT | 2024-09-20 | 4.55 | 4.30 | 4.60 | -0.37 | -7.52% | 9 | 2,056 | 17.62% |
| V241018C00300000 | 2024-05-17 11:40AM EDT | 2024-10-18 | 6.05 | 5.85 | 6.20 | -0.35 | -5.47% | 3 | 650 | 18.51% |
| V241115C00300000 | 2024-05-17 3:06PM EDT | 2024-11-15 | 8.24 | 7.80 | 8.25 | -0.36 | -4.19% | 5 | 237 | 19.92% |
| V241220C00300000 | 2024-05-17 2:37PM EDT | 2024-12-20 | 10.00 | 9.40 | 9.85 | +0.15 | +1.52% | 1 | 500 | 20.25% |
| V250117C00300000 | 2024-05-17 11:53AM EDT | 2025-01-17 | 11.35 | 10.95 | 11.60 | -0.25 | -2.16% | 3 | 2,957 | 21.07% |
| V250321C00300000 | 2024-05-15 9:33AM EDT | 2025-03-21 | 14.40 | 14.50 | 16.00 | 0.00 | - | 1 | 92 | 23.23% |
| V250516C00300000 | 2024-05-17 11:40AM EDT | 2025-05-16 | 18.00 | 16.25 | 19.00 | +0.90 | +5.26% | 1 | 59 | 24.11% |
| V250620C00300000 | 2024-05-17 3:32PM EDT | 2025-06-20 | 19.85 | 19.30 | 20.65 | -0.55 | -2.70% | 1 | 504 | 24.45% |
| V250919C00300000 | 2024-03-06 11:02AM EDT | 2025-09-19 | 27.78 | 24.55 | 25.65 | 0.00 | - | 1 | 7 | 25.95% |
| V260116C00300000 | 2024-05-15 12:54PM EDT | 2026-01-16 | 30.00 | 29.10 | 30.30 | 0.00 | - | 1 | 216 | 26.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00300000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 20.58 | 18.10 | 21.65 | 0.00 | - | 1 | 0 | 133.64% |
| V240621P00300000 | 2024-05-13 11:30AM EDT | 2024-06-21 | 20.02 | 19.45 | 20.75 | 0.00 | - | 1 | 0 | 17.76% |
| V240719P00300000 | 2024-05-16 3:06PM EDT | 2024-07-19 | 20.46 | 19.25 | 20.65 | +1.16 | +6.01% | 1 | 4 | 12.88% |
| V240920P00300000 | 2024-04-24 11:24AM EDT | 2024-09-20 | 25.75 | 20.35 | 21.70 | 0.00 | - | 2 | 51 | 12.00% |
| V241115P00300000 | 2024-03-27 3:59PM EDT | 2024-11-15 | 25.50 | 27.30 | 29.15 | 0.00 | - | 11 | 29 | 21.31% |
| V241220P00300000 | 2024-05-09 10:16AM EDT | 2024-12-20 | 25.45 | 22.35 | 23.50 | 0.00 | - | 9 | 57 | 12.04% |
| V250117P00300000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 22.95 | 22.75 | 24.60 | 0.00 | - | 1 | 125 | 12.82% |
| V250516P00300000 | 2024-05-17 12:17PM EDT | 2025-05-16 | 26.27 | 25.55 | 27.80 | +0.65 | +2.54% | 1 | 27 | 13.79% |
| V250620P00300000 | 2024-05-15 9:30AM EDT | 2025-06-20 | 28.50 | 25.65 | 28.10 | 0.00 | - | 1 | 3 | 13.45% |
| V250919P00300000 | 2024-01-26 11:12AM EDT | 2025-09-19 | 38.40 | 27.70 | 30.60 | 0.00 | - | 2 | 3 | 14.21% |
| V260116P00300000 | 2024-05-13 1:59PM EDT | 2026-01-16 | 32.00 | 29.20 | 31.90 | 0.00 | - | 3 | 51 | 13.70% |
© 2024 Yahoo. All rights reserved.