Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00230000 | 2024-03-27 10:11AM EDT | 2024-04-26 | 50.65 | 44.05 | 47.15 | +1.25 | +2.53% | 1 | 1 | 147.27% |
| V240621C00230000 | 2024-04-24 9:33AM EDT | 2024-06-21 | 52.60 | 45.70 | 48.45 | +7.00 | +15.35% | 1 | 341 | 43.54% |
| V240719C00230000 | 2024-04-24 12:47PM EDT | 2024-07-19 | 48.80 | 47.00 | 49.75 | +6.35 | +14.96% | 6 | 15 | 40.06% |
| V240920C00230000 | 2024-02-23 11:18AM EDT | 2024-09-20 | 63.22 | 58.70 | 62.00 | 0.00 | - | 1 | 73 | 51.76% |
| V241018C00230000 | 2024-04-23 3:25PM EDT | 2024-10-18 | 51.80 | 50.65 | 53.70 | 0.00 | - | 3 | 5 | 35.82% |
| V241115C00230000 | 2024-04-15 3:43PM EDT | 2024-11-15 | 50.80 | 53.00 | 54.30 | 0.00 | - | 1 | 26 | 34.31% |
| V241220C00230000 | 2024-04-23 3:22PM EDT | 2024-12-20 | 54.40 | 54.40 | 55.60 | 0.00 | - | 1 | 3 | 33.73% |
| V250117C00230000 | 2024-04-23 2:04PM EDT | 2025-01-17 | 55.75 | 55.50 | 56.95 | 0.00 | - | 10 | 2,180 | 33.86% |
| V250321C00230000 | 2024-04-15 2:58PM EDT | 2025-03-21 | 56.65 | 57.35 | 60.80 | 0.00 | - | - | 31 | 35.27% |
| V250516C00230000 | 2024-03-18 11:53AM EDT | 2025-05-16 | 72.90 | 58.75 | 62.50 | 0.00 | - | 5 | 7 | 34.53% |
| V250620C00230000 | 2024-04-16 3:34PM EDT | 2025-06-20 | 61.10 | 61.95 | 64.70 | 0.00 | - | 1 | 52 | 35.39% |
| V250919C00230000 | 2024-04-19 2:29PM EDT | 2025-09-19 | 61.95 | 64.55 | 68.50 | 0.00 | - | 4 | 3 | 35.70% |
| V260116C00230000 | 2024-04-24 11:29AM EDT | 2026-01-16 | 71.32 | 68.50 | 72.90 | +3.89 | +5.77% | 3 | 135 | 35.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00230000 | 2024-04-23 2:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 35 | 107.42% |
| V240503P00230000 | 2024-04-24 2:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.18 | -0.07 | -87.50% | 21 | 32 | 50.98% |
| V240510P00230000 | 2024-04-18 12:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.25 | -0.14 | -73.68% | 1 | 9 | 44.63% |
| V240517P00230000 | 2024-04-24 12:08PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.18 | -0.10 | -66.67% | 2 | 120 | 35.30% |
| V240524P00230000 | 2024-04-23 1:05PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.36 | 0.00 | - | 5 | 11 | 34.72% |
| V240531P00230000 | 2024-04-19 11:16AM EDT | 2024-05-31 | 0.45 | 0.03 | 0.35 | 0.00 | - | 1 | 5 | 31.10% |
| V240621P00230000 | 2024-04-24 2:46PM EDT | 2024-06-21 | 0.34 | 0.29 | 0.39 | -0.14 | -29.17% | 41 | 1,930 | 25.34% |
| V240719P00230000 | 2024-04-22 11:05AM EDT | 2024-07-19 | 0.51 | 0.57 | 0.74 | -0.52 | -50.49% | 2 | 57 | 23.65% |
| V240920P00230000 | 2024-04-22 3:42PM EDT | 2024-09-20 | 2.18 | 1.62 | 1.90 | 0.00 | - | 514 | 737 | 22.67% |
| V241018P00230000 | 2024-04-24 11:07AM EDT | 2024-10-18 | 2.17 | 1.89 | 2.31 | -0.67 | -23.59% | 1 | 64 | 22.01% |
| V241115P00230000 | 2024-04-24 9:55AM EDT | 2024-11-15 | 2.53 | 2.83 | 3.15 | -1.57 | -38.29% | 2 | 84 | 22.53% |
| V241220P00230000 | 2024-04-23 11:31AM EDT | 2024-12-20 | 3.77 | 3.15 | 3.70 | 0.00 | - | 3 | 94 | 21.98% |
| V250117P00230000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 3.82 | 3.55 | 4.00 | -0.28 | -6.83% | 57 | 2,471 | 21.37% |
| V250516P00230000 | 2024-04-23 10:31AM EDT | 2025-05-16 | 6.45 | 5.20 | 7.25 | 0.00 | - | 2 | 137 | 22.40% |
| V250620P00230000 | 2024-04-22 2:54PM EDT | 2025-06-20 | 7.13 | 6.55 | 7.95 | 0.00 | - | 1 | 430 | 22.32% |
| V250919P00230000 | 2024-04-12 9:49AM EDT | 2025-09-19 | 8.50 | 6.95 | 9.75 | 0.00 | - | 4 | 35 | 22.21% |
| V260116P00230000 | 2024-04-24 11:58AM EDT | 2026-01-16 | 9.71 | 9.45 | 12.15 | -1.43 | -12.84% | 3 | 712 | 22.27% |
© 2024 Yahoo. All rights reserved.