Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:245.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00245000 | 2024-04-24 10:59AM EDT | 2024-05-10 | 33.47 | 29.85 | 33.60 | 0.00 | - | - | 1 | 57.62% |
| V240517C00245000 | 2024-05-07 10:30AM EDT | 2024-05-17 | 30.08 | 31.15 | 32.60 | +4.75 | +18.75% | 1 | 46 | 52.42% |
| V240524C00245000 | 2024-04-25 11:22AM EDT | 2024-05-24 | 29.00 | 31.20 | 32.60 | 0.00 | - | - | 1 | 40.97% |
| V240531C00245000 | 2024-04-19 2:35PM EDT | 2024-05-31 | 26.42 | 31.30 | 32.90 | 0.00 | - | 1 | 1 | 37.29% |
| V240607C00245000 | 2024-04-29 3:59PM EDT | 2024-06-07 | 28.14 | 31.35 | 33.50 | 0.00 | - | - | 2 | 36.85% |
| V240621C00245000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 28.90 | 32.60 | 33.55 | 0.00 | - | 1 | 971 | 30.98% |
| V240719C00245000 | 2024-04-19 3:06PM EDT | 2024-07-19 | 29.40 | 33.95 | 35.05 | 0.00 | - | 1 | 9 | 29.71% |
| V240920C00245000 | 2024-05-06 12:07PM EDT | 2024-09-20 | 32.70 | 36.90 | 37.80 | 0.00 | - | 3 | 48 | 27.81% |
| V241220C00245000 | 2024-05-01 3:24PM EDT | 2024-12-20 | 37.55 | 42.50 | 42.90 | 0.00 | - | - | 1 | 29.09% |
| V250620C00245000 | 2024-02-22 11:26AM EDT | 2025-06-20 | 59.10 | 57.80 | 61.10 | 0.00 | - | 1 | 1 | 39.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00245000 | 2024-05-07 1:16PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 4 | 138 | 56.93% |
| V240517P00245000 | 2024-05-06 11:24AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.17 | 0.00 | - | 15 | 459 | 36.33% |
| V240524P00245000 | 2024-05-06 1:35PM EDT | 2024-05-24 | 0.12 | 0.04 | 0.10 | 0.00 | - | 4 | 47 | 26.12% |
| V240531P00245000 | 2024-05-07 1:49PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.14 | -0.08 | -50.00% | 2 | 73 | 23.34% |
| V240607P00245000 | 2024-05-01 2:32PM EDT | 2024-06-07 | 0.64 | 0.01 | 0.54 | 0.00 | - | 41 | 23 | 26.51% |
| V240621P00245000 | 2024-05-07 1:27PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.35 | -0.13 | -28.89% | 5 | 1,802 | 20.22% |
| V240719P00245000 | 2024-05-07 1:11PM EDT | 2024-07-19 | 0.73 | 0.72 | 0.77 | -0.28 | -27.72% | 3 | 176 | 18.92% |
| V240920P00245000 | 2024-05-07 1:52PM EDT | 2024-09-20 | 2.25 | 2.22 | 2.28 | -0.65 | -22.41% | 6 | 608 | 18.88% |
| V241220P00245000 | 2024-05-01 3:57PM EDT | 2024-12-20 | 6.60 | 4.55 | 4.70 | 0.00 | - | 18 | 36 | 19.13% |
| V250620P00245000 | 2024-05-01 10:50AM EDT | 2025-06-20 | 10.47 | 8.15 | 9.05 | 0.00 | - | 1 | 444 | 19.30% |
© 2024 Yahoo. All rights reserved.