Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00200000 | 2024-04-29 10:25AM EDT | 2024-05-17 | 73.87 | 72.60 | 74.35 | 0.00 | - | - | 2 | 93.16% |
| V240524C00200000 | 2024-04-29 1:13PM EDT | 2024-05-24 | 73.00 | 72.75 | 74.35 | 0.00 | - | 2 | 3 | 72.80% |
| V240621C00200000 | 2024-05-02 10:03AM EDT | 2024-06-21 | 68.08 | 73.80 | 74.80 | 0.00 | - | 2 | 1,245 | 52.49% |
| V240920C00200000 | 2024-02-23 1:33PM EDT | 2024-09-20 | 90.10 | 86.95 | 89.90 | 0.00 | - | 1 | 7 | 72.50% |
| V241018C00200000 | 2024-03-18 1:34PM EDT | 2024-10-18 | 93.20 | 76.45 | 80.50 | 0.00 | - | 1 | 6 | 47.92% |
| V241115C00200000 | 2024-02-23 11:24AM EDT | 2024-11-15 | 93.50 | 88.70 | 92.50 | 0.00 | - | 1 | 24 | 65.24% |
| V241220C00200000 | 2024-04-11 2:09PM EDT | 2024-12-20 | 83.55 | 79.25 | 80.15 | 0.00 | - | 2 | 3 | 39.98% |
| V250117C00200000 | 2024-05-02 10:50AM EDT | 2025-01-17 | 74.98 | 80.05 | 81.15 | 0.00 | - | 1 | 2,751 | 39.80% |
| V250321C00200000 | 2024-04-22 1:52PM EDT | 2025-03-21 | 83.55 | 80.65 | 84.35 | 0.00 | - | - | 1 | 41.13% |
| V250516C00200000 | 2024-04-11 10:34AM EDT | 2025-05-16 | 85.59 | 83.10 | 86.00 | 0.00 | - | 1 | 2 | 40.37% |
| V250620C00200000 | 2024-03-07 3:02PM EDT | 2025-06-20 | 91.15 | 88.55 | 92.50 | 0.00 | - | - | 1 | 47.19% |
| V250919C00200000 | 2024-01-19 12:37PM EDT | 2025-09-19 | 86.08 | 92.50 | 97.00 | 0.00 | - | 3 | 3 | 47.77% |
| V260116C00200000 | 2024-05-02 3:45PM EDT | 2026-01-16 | 86.90 | 89.55 | 93.50 | 0.00 | - | 5 | 65 | 39.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00200000 | 2024-05-01 11:39AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 154.88% |
| V240517P00200000 | 2024-04-29 2:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 80 | 73.44% |
| V240524P00200000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 58.79% |
| V240621P00200000 | 2024-04-26 2:24PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.16 | 0.00 | - | 2 | 2,009 | 40.19% |
| V240719P00200000 | 2024-04-30 10:00AM EDT | 2024-07-19 | 0.17 | 0.03 | 0.25 | 0.00 | - | 20 | 47 | 33.79% |
| V240920P00200000 | 2024-04-26 3:41PM EDT | 2024-09-20 | 0.48 | 0.33 | 0.45 | 0.00 | - | 8 | 165 | 27.27% |
| V241018P00200000 | 2024-04-01 1:33PM EDT | 2024-10-18 | 0.90 | 0.62 | 0.77 | 0.00 | - | 1 | 13 | 27.41% |
| V241115P00200000 | 2024-04-29 9:30AM EDT | 2024-11-15 | 1.07 | 0.78 | 1.00 | 0.00 | - | 1 | 33 | 26.70% |
| V241220P00200000 | 2024-05-06 1:16PM EDT | 2024-12-20 | 1.25 | 1.08 | 1.28 | 0.00 | - | 1 | 104 | 25.89% |
| V250117P00200000 | 2024-05-06 1:52PM EDT | 2025-01-17 | 1.42 | 1.27 | 1.46 | 0.00 | - | 1 | 1,568 | 25.16% |
| V250321P00200000 | 2024-05-06 1:24PM EDT | 2025-03-21 | 2.05 | 1.82 | 2.02 | 0.00 | - | 20 | 62 | 24.35% |
| V250516P00200000 | 2024-04-22 10:12AM EDT | 2025-05-16 | 3.50 | 2.34 | 2.70 | 0.00 | - | 9 | 31 | 24.22% |
| V250620P00200000 | 2024-04-24 9:38AM EDT | 2025-06-20 | 2.88 | 2.77 | 3.20 | 0.00 | - | 4 | 12 | 24.28% |
| V250919P00200000 | 2024-04-29 3:14PM EDT | 2025-09-19 | 4.35 | 3.60 | 4.50 | 0.00 | - | 2 | 15 | 24.32% |
| V260116P00200000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 5.50 | 4.25 | 6.40 | 0.00 | - | 12 | 98 | 24.58% |
© 2024 Yahoo. All rights reserved.