Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:295.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00295000 | 2024-05-09 2:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 98 | 41.80% |
| V240517C00295000 | 2024-05-09 12:11PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 65 | 2,098 | 16.70% |
| V240524C00295000 | 2024-05-10 9:57AM EDT | 2024-05-24 | 0.10 | 0.10 | 0.16 | +0.01 | +11.11% | 7 | 406 | 14.89% |
| V240531C00295000 | 2024-05-09 12:47PM EDT | 2024-05-31 | 0.25 | 0.21 | 0.25 | +0.10 | +66.67% | 1 | 159 | 13.48% |
| V240607C00295000 | 2024-05-08 12:34PM EDT | 2024-06-07 | 0.34 | 0.39 | 0.50 | 0.00 | - | 1 | 45 | 13.87% |
| V240614C00295000 | 2024-05-08 3:23PM EDT | 2024-06-14 | 0.66 | 0.66 | 0.86 | 0.00 | - | - | 19 | 14.53% |
| V240621C00295000 | 2024-05-10 9:31AM EDT | 2024-06-21 | 1.01 | 1.00 | 1.10 | +0.14 | +16.09% | 1 | 2,389 | 14.39% |
| V240719C00295000 | 2024-05-10 10:26AM EDT | 2024-07-19 | 2.56 | 2.42 | 2.54 | +0.35 | +15.84% | 10 | 1,238 | 15.39% |
| V240920C00295000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 5.91 | 6.65 | 6.90 | 0.00 | - | 3 | 962 | 18.65% |
| V241220C00295000 | 2024-05-08 3:28PM EDT | 2024-12-20 | 11.20 | 12.30 | 12.60 | 0.00 | - | 1 | 208 | 21.19% |
| V250117C00295000 | 2024-05-09 10:11AM EDT | 2025-01-17 | 12.95 | 13.90 | 14.20 | 0.00 | - | 30 | 1,248 | 21.74% |
| V250321C00295000 | 2024-05-07 1:54PM EDT | 2025-03-21 | 16.10 | 17.45 | 18.00 | 0.00 | - | 1 | 16 | 23.15% |
| V250620C00295000 | 2024-05-09 9:56AM EDT | 2025-06-20 | 21.24 | 22.35 | 22.90 | 0.00 | - | 1 | 115 | 24.57% |
| V260116C00295000 | 2024-05-09 10:43AM EDT | 2026-01-16 | 31.80 | 32.15 | 33.15 | 0.00 | - | 1 | 81 | 27.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00295000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 25.91 | 14.15 | 15.20 | 0.00 | - | 30 | 269 | 25.86% |
| V240621P00295000 | 2024-04-23 11:09AM EDT | 2024-06-21 | 22.10 | 14.70 | 15.70 | 0.00 | - | 1 | 17 | 13.78% |
| V240719P00295000 | 2024-05-01 10:54AM EDT | 2024-07-19 | 25.30 | 15.50 | 15.95 | 0.00 | - | 3 | 7 | 11.58% |
| V240920P00295000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 26.75 | 17.20 | 18.00 | 0.00 | - | 1 | 65 | 12.56% |
| V241220P00295000 | 2024-05-09 11:09AM EDT | 2024-12-20 | 21.50 | 19.85 | 20.45 | 0.00 | - | 4 | 135 | 12.93% |
| V250117P00295000 | 2024-05-01 1:04PM EDT | 2025-01-17 | 29.00 | 20.75 | 21.30 | 0.00 | - | 1 | 152 | 13.19% |
| V250620P00295000 | 2024-03-12 3:21PM EDT | 2025-06-20 | 25.00 | 26.60 | 29.95 | 0.00 | - | 10 | 24 | 18.03% |
| V260116P00295000 | 2024-04-25 12:06PM EDT | 2026-01-16 | 32.50 | 28.60 | 30.35 | 0.00 | - | 4 | 518 | 14.93% |
© 2024 Yahoo. All rights reserved.