Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:305.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00305000 | 2024-05-08 11:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 50.00% |
| V240517C00305000 | 2024-05-09 10:28AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,175 | 12.50% |
| V240524C00305000 | 2024-05-07 10:28AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| V240531C00305000 | 2024-05-09 12:47PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| V240614C00305000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| V240621C00305000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 2,181 | 6.25% |
| V240719C00305000 | 2024-05-09 9:49AM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1,090 | 3.13% |
| V240920C00305000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 711 | 3.13% |
| V241220C00305000 | 2024-05-07 1:14PM EDT | 2024-12-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 3.13% |
| V250117C00305000 | 2024-05-09 10:18AM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,847 | 3.13% |
| V250321C00305000 | 2024-05-01 12:20PM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 162 | 1.56% |
| V250620C00305000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| V260116C00305000 | 2024-05-06 2:27PM EDT | 2026-01-16 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00305000 | 2024-03-05 4:18PM EDT | 2024-05-17 | 27.20 | 29.00 | 32.95 | 0.00 | - | - | 0 | 80.91% |
| V240621P00305000 | 2024-01-25 10:59AM EDT | 2024-06-21 | 34.00 | 21.75 | 22.95 | 0.00 | - | 2 | 0 | 0.00% |
| V240920P00305000 | 2024-01-09 12:33PM EDT | 2024-09-20 | 42.31 | 29.90 | 31.40 | 0.00 | - | 2 | 1 | 20.58% |
| V241220P00305000 | 2024-04-29 1:16PM EDT | 2024-12-20 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| V250117P00305000 | 2024-05-06 10:46AM EDT | 2025-01-17 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| V250321P00305000 | 2024-04-24 11:35AM EDT | 2025-03-21 | 32.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| V260116P00305000 | 2024-02-23 4:01PM EDT | 2026-01-16 | 33.52 | 31.70 | 35.75 | 0.00 | - | 30 | 22 | 13.11% |
© 2024 Yahoo. All rights reserved.