Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00290000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.05 | -0.47 | -94.00% | 3,402 | 1,438 | 34.57% |
| V240503C00290000 | 2024-04-24 3:22PM EDT | 2024-05-03 | 0.17 | 0.10 | 0.17 | -0.79 | -82.29% | 763 | 1,166 | 20.07% |
| V240510C00290000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.35 | 0.29 | 0.50 | -0.91 | -72.22% | 123 | 209 | 19.24% |
| V240517C00290000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.70 | 0.53 | 0.75 | -0.70 | -50.00% | 1,503 | 3,636 | 17.96% |
| V240524C00290000 | 2024-04-24 2:01PM EDT | 2024-05-24 | 1.05 | 0.59 | 1.24 | -0.57 | -35.19% | 125 | 137 | 18.46% |
| V240531C00290000 | 2024-04-24 2:32PM EDT | 2024-05-31 | 1.29 | 1.03 | 1.60 | -0.66 | -33.85% | 90 | 61 | 18.21% |
| V240621C00290000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 2.30 | 2.36 | 2.52 | -0.95 | -29.23% | 760 | 2,504 | 17.44% |
| V240719C00290000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 4.67 | 4.05 | 4.30 | -0.20 | -4.11% | 132 | 657 | 18.41% |
| V240920C00290000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 9.03 | 8.55 | 8.85 | +0.30 | +3.44% | 92 | 1,421 | 21.09% |
| V241018C00290000 | 2024-04-23 1:36PM EDT | 2024-10-18 | 12.30 | 9.85 | 10.45 | +1.95 | +18.84% | 7 | 302 | 21.54% |
| V241115C00290000 | 2024-04-24 9:32AM EDT | 2024-11-15 | 15.25 | 11.80 | 12.50 | +2.97 | +24.19% | 2 | 389 | 22.59% |
| V241220C00290000 | 2024-04-24 11:50AM EDT | 2024-12-20 | 14.50 | 13.60 | 14.50 | +1.00 | +7.41% | 2 | 1,269 | 23.18% |
| V250117C00290000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 19.00 | 15.15 | 16.05 | +3.50 | +22.58% | 1 | 874 | 23.60% |
| V250321C00290000 | 2024-04-19 12:32PM EDT | 2025-03-21 | 21.99 | 18.10 | 19.60 | +4.89 | +28.60% | 1 | 199 | 24.67% |
| V250516C00290000 | 2024-04-11 3:52PM EDT | 2025-05-16 | 23.35 | 21.20 | 22.70 | 0.00 | - | 3 | 35 | 25.57% |
| V250620C00290000 | 2024-04-24 12:34PM EDT | 2025-06-20 | 24.52 | 22.75 | 24.45 | +1.52 | +6.61% | 12 | 642 | 25.97% |
| V250919C00290000 | 2024-04-19 10:44AM EDT | 2025-09-19 | 25.63 | 26.45 | 30.00 | 0.00 | - | 1 | 16 | 27.82% |
| V260116C00290000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 31.00 | 32.50 | 35.20 | 0.00 | - | 1 | 189 | 28.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00290000 | 2024-04-24 2:43PM EDT | 2024-04-26 | 14.30 | 14.15 | 15.85 | -1.92 | -11.84% | 30 | 12 | 63.72% |
| V240503P00290000 | 2024-04-02 12:47PM EDT | 2024-05-03 | 12.83 | 13.90 | 15.90 | 0.00 | - | 4 | 6 | 30.57% |
| V240510P00290000 | 2024-04-22 10:02AM EDT | 2024-05-10 | 19.75 | 14.15 | 15.75 | 0.00 | - | 1 | 2 | 21.72% |
| V240517P00290000 | 2024-04-24 11:26AM EDT | 2024-05-17 | 14.20 | 14.40 | 16.50 | -3.41 | -19.36% | 3 | 260 | 22.67% |
| V240524P00290000 | 2024-04-24 9:45AM EDT | 2024-05-24 | 11.38 | 14.70 | 15.95 | -8.81 | -43.64% | 10 | 17 | 17.03% |
| V240621P00290000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 15.50 | 15.45 | 16.45 | -2.48 | -13.79% | 2 | 492 | 14.11% |
| V240719P00290000 | 2024-04-23 3:35PM EDT | 2024-07-19 | 14.15 | 16.25 | 17.25 | -4.10 | -22.47% | 1 | 89 | 13.72% |
| V240920P00290000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 18.70 | 18.70 | 19.65 | -0.25 | -1.32% | 7 | 712 | 14.61% |
| V241018P00290000 | 2024-04-01 3:18PM EDT | 2024-10-18 | 18.97 | 19.25 | 20.40 | 0.00 | - | 10 | 105 | 14.52% |
| V241115P00290000 | 2024-04-02 11:07AM EDT | 2024-11-15 | 20.50 | 20.30 | 21.55 | 0.00 | - | 1 | 155 | 15.03% |
| V241220P00290000 | 2024-04-23 11:09AM EDT | 2024-12-20 | 22.80 | 21.05 | 22.35 | 0.00 | - | 2 | 153 | 14.87% |
| V250117P00290000 | 2024-04-24 9:57AM EDT | 2025-01-17 | 19.40 | 21.45 | 23.00 | -6.05 | -23.77% | 40 | 237 | 14.81% |
| V250516P00290000 | 2024-03-06 12:08PM EDT | 2025-05-16 | 23.25 | 23.45 | 26.85 | 0.00 | - | 7 | 25 | 15.89% |
| V250620P00290000 | 2024-03-12 10:22AM EDT | 2025-06-20 | 23.55 | 26.55 | 28.15 | 0.00 | - | 2 | 3 | 16.35% |
| V250919P00290000 | 2024-03-22 10:06AM EDT | 2025-09-19 | 23.30 | 30.15 | 31.60 | 0.00 | - | 7 | 12 | 17.53% |
| V260116P00290000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 30.69 | 28.75 | 31.80 | 0.00 | - | 3 | 217 | 15.94% |
© 2024 Yahoo. All rights reserved.