Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00285000 | 2024-05-10 1:54PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 47 | 367 | 15.63% |
| V240517C00285000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.60 | 0.52 | 0.66 | +0.22 | +57.89% | 372 | 1,392 | 12.88% |
| V240524C00285000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 1.31 | 1.21 | 1.37 | +0.53 | +67.95% | 94 | 488 | 13.27% |
| V240531C00285000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 1.74 | 1.72 | 1.98 | +0.59 | +51.30% | 40 | 303 | 13.46% |
| V240607C00285000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 2.51 | 2.27 | 2.98 | +0.46 | +22.44% | 58 | 159 | 15.13% |
| V240614C00285000 | 2024-05-10 1:35PM EDT | 2024-06-14 | 2.96 | 2.54 | 3.50 | +0.74 | +33.33% | 16 | 41 | 15.13% |
| V240621C00285000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 3.80 | 3.65 | 3.80 | +0.65 | +20.63% | 372 | 5,365 | 14.66% |
| V240628C00285000 | 2024-05-10 11:14AM EDT | 2024-06-28 | 4.08 | 4.05 | 4.90 | +1.11 | +37.37% | 2 | 2 | 16.33% |
| V240719C00285000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 6.15 | 5.90 | 6.05 | +1.10 | +21.78% | 67 | 1,047 | 16.07% |
| V240920C00285000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 11.28 | 11.10 | 11.35 | +1.23 | +12.24% | 28 | 869 | 19.56% |
| V241220C00285000 | 2024-05-09 12:27PM EDT | 2024-12-20 | 15.55 | 16.80 | 17.65 | 0.00 | - | 3 | 553 | 22.26% |
| V250117C00285000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 19.30 | 18.65 | 19.40 | +2.00 | +11.56% | 3 | 774 | 22.87% |
| V250321C00285000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 16.20 | 21.00 | 23.25 | 0.00 | - | 10 | 80 | 24.16% |
| V250620C00285000 | 2024-05-06 3:31PM EDT | 2025-06-20 | 23.20 | 26.65 | 28.75 | 0.00 | - | 1 | 384 | 25.94% |
| V260116C00285000 | 2024-05-10 10:44AM EDT | 2026-01-16 | 38.07 | 36.60 | 38.65 | +2.86 | +8.12% | 3 | 119 | 27.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00285000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 16.00 | 3.05 | 6.25 | 0.00 | - | 5 | 5 | 63.33% |
| V240517P00285000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 5.29 | 4.70 | 5.65 | -3.71 | -41.22% | 93 | 383 | 18.32% |
| V240524P00285000 | 2024-05-10 10:11AM EDT | 2024-05-24 | 5.99 | 5.25 | 5.80 | -6.74 | -52.95% | 40 | 15 | 14.14% |
| V240531P00285000 | 2024-05-10 1:33PM EDT | 2024-05-31 | 6.30 | 5.60 | 6.40 | -2.51 | -28.49% | 1 | 2 | 14.10% |
| V240607P00285000 | 2024-05-02 11:23AM EDT | 2024-06-07 | 6.61 | 5.95 | 6.65 | -10.89 | -62.23% | 1 | 5 | 13.14% |
| V240621P00285000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 7.25 | 6.85 | 7.20 | -2.12 | -22.63% | 86 | 280 | 12.32% |
| V240719P00285000 | 2024-05-10 3:09PM EDT | 2024-07-19 | 8.20 | 8.05 | 8.35 | -2.90 | -26.13% | 42 | 358 | 12.02% |
| V240920P00285000 | 2024-05-10 1:50PM EDT | 2024-09-20 | 11.90 | 11.25 | 11.60 | -1.65 | -12.18% | 6 | 1,555 | 13.64% |
| V241220P00285000 | 2024-05-03 9:40AM EDT | 2024-12-20 | 21.85 | 14.20 | 15.05 | 0.00 | - | 6 | 115 | 14.48% |
| V250117P00285000 | 2024-05-07 10:42AM EDT | 2025-01-17 | 18.65 | 14.85 | 15.85 | 0.00 | - | 14 | 703 | 14.51% |
| V250321P00285000 | 2024-04-23 12:00PM EDT | 2025-03-21 | 22.17 | 15.85 | 19.10 | 0.00 | - | - | 3 | 16.11% |
| V250620P00285000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 24.50 | 19.15 | 21.00 | 0.00 | - | 2 | 123 | 15.80% |
| V260116P00285000 | 2024-04-16 10:59AM EDT | 2026-01-16 | 29.09 | 22.55 | 25.50 | 0.00 | - | 1 | 23 | 15.93% |
© 2024 Yahoo. All rights reserved.