Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00265000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 9.88 | 7.90 | 11.55 | +0.03 | +0.30% | 3 | 62 | 98.29% |
| V240503C00265000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 10.14 | 9.55 | 11.00 | -0.36 | -3.43% | 2 | 31 | 30.23% |
| V240510C00265000 | 2024-04-24 2:07PM EDT | 2024-05-10 | 11.20 | 10.50 | 11.50 | -1.71 | -13.25% | 1 | 17 | 25.09% |
| V240517C00265000 | 2024-04-26 1:39PM EDT | 2024-05-17 | 11.88 | 11.00 | 12.15 | -0.82 | -6.46% | 25 | 533 | 23.75% |
| V240524C00265000 | 2024-04-24 1:19PM EDT | 2024-05-24 | 13.70 | 11.40 | 12.60 | 0.00 | - | 3 | 8 | 22.44% |
| V240531C00265000 | 2024-04-24 2:07PM EDT | 2024-05-31 | 12.97 | 12.05 | 13.10 | -1.26 | -8.85% | 2 | 7 | 21.85% |
| V240621C00265000 | 2024-04-26 10:26AM EDT | 2024-06-21 | 16.00 | 13.55 | 14.45 | +3.26 | +25.59% | 2 | 2,399 | 20.91% |
| V240719C00265000 | 2024-04-26 9:38AM EDT | 2024-07-19 | 16.75 | 15.70 | 16.80 | -0.55 | -3.18% | 1 | 113 | 21.98% |
| V240920C00265000 | 2024-04-26 10:38AM EDT | 2024-09-20 | 23.01 | 20.55 | 21.65 | -0.05 | -0.22% | 1 | 133 | 24.03% |
| V241220C00265000 | 2024-04-25 11:51AM EDT | 2024-12-20 | 27.80 | 26.95 | 27.50 | 0.00 | - | 1 | 13 | 25.78% |
| V250117C00265000 | 2024-04-25 3:27PM EDT | 2025-01-17 | 29.60 | 27.65 | 29.15 | 0.00 | - | 2 | 573 | 26.22% |
| V250321C00265000 | 2024-04-24 10:01AM EDT | 2025-03-21 | 36.35 | 31.00 | 33.25 | 0.00 | - | 3 | 13 | 27.66% |
| V250620C00265000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 38.50 | 36.20 | 38.05 | 0.00 | - | 1 | 374 | 28.72% |
| V260116C00265000 | 2024-04-26 1:41PM EDT | 2026-01-16 | 46.69 | 46.15 | 49.50 | +1.54 | +3.41% | 1 | 225 | 31.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00265000 | 2024-04-26 3:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 105 | 1,085 | 32.23% |
| V240503P00265000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.32 | 0.27 | 0.37 | -0.17 | -34.69% | 257 | 682 | 18.85% |
| V240510P00265000 | 2024-04-26 3:20PM EDT | 2024-05-10 | 0.78 | 0.73 | 0.88 | -0.16 | -17.02% | 29 | 134 | 18.06% |
| V240517P00265000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.37 | 1.28 | 1.43 | -0.17 | -11.04% | 118 | 1,457 | 17.97% |
| V240524P00265000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 1.82 | 1.63 | 1.84 | -0.05 | -2.67% | 96 | 237 | 17.46% |
| V240531P00265000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 2.19 | 1.87 | 2.30 | -0.08 | -3.52% | 29 | 269 | 17.38% |
| V240621P00265000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 3.22 | 3.05 | 3.25 | -0.13 | -3.88% | 68 | 2,012 | 16.48% |
| V240719P00265000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 4.30 | 4.15 | 4.55 | -0.10 | -2.27% | 32 | 693 | 16.32% |
| V240920P00265000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 7.25 | 7.05 | 7.50 | -0.35 | -4.61% | 5 | 573 | 17.01% |
| V241220P00265000 | 2024-04-09 11:34AM EDT | 2024-12-20 | 11.80 | 10.20 | 10.90 | 0.00 | - | 2 | 46 | 17.47% |
| V250117P00265000 | 2024-04-22 10:21AM EDT | 2025-01-17 | 13.53 | 10.55 | 11.60 | 0.00 | - | 1 | 1,714 | 17.31% |
| V250321P00265000 | 2024-04-16 11:00AM EDT | 2025-03-21 | 14.90 | 12.40 | 13.55 | 0.00 | - | 6 | 10 | 17.53% |
| V250620P00265000 | 2024-04-19 10:17AM EDT | 2025-06-20 | 17.90 | 13.05 | 15.50 | 0.00 | - | 3 | 220 | 17.26% |
| V260116P00265000 | 2024-04-26 1:41PM EDT | 2026-01-16 | 18.69 | 17.85 | 20.15 | -1.31 | -6.55% | 1 | 108 | 17.45% |
© 2024 Yahoo. All rights reserved.