Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00260000 | 2024-04-26 9:39AM EDT | 2024-04-26 | 14.10 | 14.15 | 15.60 | -0.75 | -5.05% | 1 | 27 | 84.91% |
| V240503C00260000 | 2024-04-26 10:03AM EDT | 2024-05-03 | 16.75 | 14.45 | 15.90 | +1.55 | +10.20% | 2 | 77 | 33.86% |
| V240510C00260000 | 2024-04-25 9:40AM EDT | 2024-05-10 | 13.00 | 15.35 | 16.30 | 0.00 | - | 8 | 20 | 27.95% |
| V240517C00260000 | 2024-04-25 11:39AM EDT | 2024-05-17 | 16.00 | 15.60 | 16.30 | 0.00 | - | 11 | 395 | 23.07% |
| V240524C00260000 | 2024-04-25 2:40PM EDT | 2024-05-24 | 18.00 | 15.65 | 16.95 | +0.80 | +4.65% | 3 | 9 | 23.39% |
| V240531C00260000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 16.11 | 16.75 | 17.25 | 0.00 | - | - | 5 | 22.25% |
| V240621C00260000 | 2024-04-26 12:20PM EDT | 2024-06-21 | 18.40 | 18.30 | 18.70 | +2.90 | +18.71% | 2 | 2,218 | 22.14% |
| V240719C00260000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 21.15 | 20.25 | 20.85 | 0.00 | - | 4 | 37 | 23.04% |
| V240920C00260000 | 2024-04-25 3:28PM EDT | 2024-09-20 | 25.83 | 24.95 | 25.45 | 0.00 | - | 3 | 227 | 24.88% |
| V241018C00260000 | 2024-04-25 3:58PM EDT | 2024-10-18 | 27.75 | 26.90 | 27.25 | 0.00 | - | 2 | 45 | 25.39% |
| V241115C00260000 | 2024-04-24 2:19PM EDT | 2024-11-15 | 29.00 | 28.80 | 29.20 | -1.00 | -3.33% | 2 | 31 | 26.15% |
| V241220C00260000 | 2024-04-24 10:03AM EDT | 2024-12-20 | 34.45 | 30.35 | 31.20 | 0.00 | - | 15 | 81 | 26.58% |
| V250117C00260000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 32.88 | 31.85 | 32.90 | 0.00 | - | 2 | 900 | 27.08% |
| V250321C00260000 | 2024-04-25 10:41AM EDT | 2025-03-21 | 33.52 | 35.65 | 36.40 | 0.00 | - | 3 | 2 | 27.93% |
| V250516C00260000 | 2024-04-26 10:03AM EDT | 2025-05-16 | 41.00 | 38.90 | 39.60 | -2.40 | -5.53% | 1 | 29 | 28.82% |
| V250620C00260000 | 2024-03-21 2:11PM EDT | 2025-06-20 | 54.42 | 37.75 | 38.65 | 0.00 | - | 1 | 65 | 26.75% |
| V250919C00260000 | 2024-04-24 2:06PM EDT | 2025-09-19 | 46.29 | 44.75 | 45.85 | 0.00 | - | 2 | 5 | 30.11% |
| V260116C00260000 | 2024-04-17 10:32AM EDT | 2026-01-16 | 49.80 | 48.75 | 51.15 | 0.00 | - | 8 | 126 | 31.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00260000 | 2024-04-26 12:20PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 44 | 2,247 | 45.31% |
| V240503P00260000 | 2024-04-26 11:46AM EDT | 2024-05-03 | 0.15 | 0.14 | 0.18 | -0.09 | -37.50% | 47 | 433 | 22.80% |
| V240510P00260000 | 2024-04-25 1:24PM EDT | 2024-05-10 | 0.46 | 0.37 | 0.42 | -0.06 | -11.54% | 1 | 106 | 20.12% |
| V240517P00260000 | 2024-04-26 12:20PM EDT | 2024-05-17 | 0.74 | 0.71 | 0.76 | -0.09 | -11.39% | 77 | 1,391 | 19.51% |
| V240524P00260000 | 2024-04-26 12:14PM EDT | 2024-05-24 | 1.00 | 1.00 | 1.07 | -0.12 | -10.71% | 23 | 73 | 18.90% |
| V240531P00260000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 1.27 | 1.22 | 1.33 | 0.00 | - | 9 | 50 | 18.26% |
| V240621P00260000 | 2024-04-26 12:25PM EDT | 2024-06-21 | 2.11 | 2.08 | 2.15 | -0.23 | -9.83% | 48 | 2,532 | 17.41% |
| V240719P00260000 | 2024-04-26 12:27PM EDT | 2024-07-19 | 3.05 | 3.00 | 3.15 | -0.40 | -11.59% | 15 | 426 | 16.84% |
| V240920P00260000 | 2024-04-26 12:02PM EDT | 2024-09-20 | 5.85 | 5.75 | 5.95 | -0.35 | -5.65% | 13 | 464 | 17.66% |
| V241018P00260000 | 2024-04-26 11:56AM EDT | 2024-10-18 | 6.65 | 6.55 | 6.70 | -0.20 | -2.92% | 10 | 319 | 17.34% |
| V241115P00260000 | 2024-04-24 3:28PM EDT | 2024-11-15 | 7.85 | 7.85 | 8.05 | 0.00 | - | 1 | 55 | 17.98% |
| V241220P00260000 | 2024-04-09 11:34AM EDT | 2024-12-20 | 10.22 | 8.70 | 8.90 | 0.00 | - | 2 | 226 | 17.68% |
| V250117P00260000 | 2024-04-24 2:34PM EDT | 2025-01-17 | 9.40 | 9.30 | 9.70 | 0.00 | - | 4 | 2,178 | 17.68% |
| V250321P00260000 | 2024-04-16 11:00AM EDT | 2025-03-21 | 13.20 | 11.10 | 11.40 | 0.00 | - | 9 | 15 | 17.69% |
| V250516P00260000 | 2024-04-12 2:32PM EDT | 2025-05-16 | 13.75 | 12.65 | 12.95 | 0.00 | - | 5 | 439 | 17.85% |
| V250620P00260000 | 2024-04-12 9:48AM EDT | 2025-06-20 | 13.85 | 13.30 | 13.85 | 0.00 | - | 2 | 61 | 17.92% |
| V250919P00260000 | 2024-04-10 10:51AM EDT | 2025-09-19 | 14.95 | 15.05 | 15.75 | 0.00 | - | - | 2 | 17.82% |
| V260116P00260000 | 2024-04-24 11:12AM EDT | 2026-01-16 | 17.28 | 16.90 | 18.65 | 0.00 | - | 2 | 116 | 18.20% |
© 2024 Yahoo. All rights reserved.