Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00270000 | 2024-04-26 3:56PM EDT | 2024-04-26 | 4.28 | 2.93 | 5.65 | -0.72 | -14.40% | 142 | 417 | 49.85% |
| V240503C00270000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 5.50 | 4.90 | 6.00 | -1.00 | -15.38% | 56 | 286 | 20.23% |
| V240510C00270000 | 2024-04-26 12:31PM EDT | 2024-05-10 | 7.16 | 6.45 | 7.20 | -0.22 | -2.98% | 7 | 27 | 20.85% |
| V240517C00270000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 7.30 | 7.35 | 7.65 | -1.00 | -12.05% | 46 | 759 | 19.02% |
| V240524C00270000 | 2024-04-25 9:40AM EDT | 2024-05-24 | 7.20 | 7.85 | 8.35 | 0.00 | - | 20 | 34 | 18.98% |
| V240531C00270000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 9.55 | 8.40 | 9.15 | 0.00 | - | 17 | 20 | 19.48% |
| V240621C00270000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 10.57 | 10.55 | 10.75 | -0.87 | -7.60% | 38 | 3,511 | 19.32% |
| V240719C00270000 | 2024-04-26 2:08PM EDT | 2024-07-19 | 13.25 | 12.70 | 13.10 | -0.75 | -5.36% | 4 | 172 | 20.39% |
| V240920C00270000 | 2024-04-26 11:41AM EDT | 2024-09-20 | 18.40 | 17.25 | 18.85 | -0.45 | -2.39% | 16 | 190 | 23.86% |
| V241018C00270000 | 2024-04-26 11:15AM EDT | 2024-10-18 | 19.95 | 18.70 | 20.15 | -1.40 | -6.56% | 7 | 760 | 23.62% |
| V241115C00270000 | 2024-04-24 9:31AM EDT | 2024-11-15 | 26.90 | 21.00 | 22.60 | 0.00 | - | 1 | 68 | 24.98% |
| V241220C00270000 | 2024-04-26 3:41PM EDT | 2024-12-20 | 23.82 | 23.85 | 24.55 | +0.72 | +3.12% | 1 | 37 | 25.31% |
| V250117C00270000 | 2024-04-26 12:31PM EDT | 2025-01-17 | 25.85 | 24.45 | 26.20 | -0.70 | -2.64% | 11 | 792 | 25.74% |
| V250516C00270000 | 2024-04-22 11:31AM EDT | 2025-05-16 | 30.68 | 31.95 | 32.95 | 0.00 | - | 1 | 46 | 27.51% |
| V250620C00270000 | 2024-04-22 3:01PM EDT | 2025-06-20 | 33.77 | 33.80 | 35.05 | 0.00 | - | 1 | 203 | 28.16% |
| V250919C00270000 | 2024-04-26 1:51PM EDT | 2025-09-19 | 39.30 | 37.85 | 39.60 | +2.98 | +8.20% | 1 | 11 | 29.12% |
| V260116C00270000 | 2024-04-26 10:11AM EDT | 2026-01-16 | 45.70 | 43.05 | 45.10 | +1.28 | +2.88% | 10 | 210 | 30.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00270000 | 2024-04-26 3:51PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | -0.11 | -84.62% | 637 | 1,169 | 14.45% |
| V240503P00270000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.99 | 0.94 | 1.01 | -0.16 | -13.91% | 389 | 685 | 16.71% |
| V240510P00270000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 1.74 | 1.66 | 1.95 | -0.19 | -9.84% | 57 | 189 | 17.21% |
| V240517P00270000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.57 | 2.44 | 2.63 | -0.09 | -3.38% | 274 | 2,588 | 17.02% |
| V240524P00270000 | 2024-04-26 2:17PM EDT | 2024-05-24 | 3.05 | 2.90 | 3.15 | +0.02 | +0.66% | 25 | 108 | 16.65% |
| V240531P00270000 | 2024-04-26 3:40PM EDT | 2024-05-31 | 3.58 | 3.40 | 3.65 | +0.27 | +8.16% | 17 | 82 | 16.49% |
| V240621P00270000 | 2024-04-26 3:01PM EDT | 2024-06-21 | 4.49 | 4.45 | 4.65 | -0.12 | -2.60% | 141 | 2,388 | 15.54% |
| V240719P00270000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 5.77 | 5.70 | 5.95 | -0.25 | -4.15% | 44 | 592 | 15.29% |
| V240920P00270000 | 2024-04-26 11:32AM EDT | 2024-09-20 | 9.10 | 8.85 | 9.30 | -0.05 | -0.55% | 3 | 557 | 16.52% |
| V241018P00270000 | 2024-04-26 2:01PM EDT | 2024-10-18 | 9.80 | 9.60 | 10.05 | 0.00 | - | 24 | 160 | 16.16% |
| V241115P00270000 | 2024-04-26 12:43PM EDT | 2024-11-15 | 11.10 | 10.80 | 11.65 | -0.85 | -7.11% | 1 | 52 | 17.01% |
| V241220P00270000 | 2024-04-25 11:42AM EDT | 2024-12-20 | 12.55 | 11.85 | 12.65 | 0.00 | - | 2 | 32 | 16.86% |
| V250117P00270000 | 2024-04-26 2:02PM EDT | 2025-01-17 | 12.75 | 12.30 | 13.05 | -0.10 | -0.78% | 21 | 3,086 | 16.39% |
| V250516P00270000 | 2024-04-26 3:13PM EDT | 2025-05-16 | 16.22 | 15.25 | 16.40 | +0.57 | +3.64% | 2 | 23 | 16.66% |
| V250620P00270000 | 2024-03-04 4:44PM EDT | 2025-06-20 | 16.00 | 14.80 | 16.85 | 0.00 | - | 102 | 180 | 16.34% |
| V250919P00270000 | 2024-04-04 2:10PM EDT | 2025-09-19 | 18.38 | 17.90 | 19.30 | 0.00 | - | 1 | 3 | 16.74% |
| V260116P00270000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 22.15 | 19.60 | 22.15 | 0.00 | - | 1 | 135 | 17.10% |
© 2024 Yahoo. All rights reserved.