Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00310000 | 2024-04-24 12:01PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V240517C00310000 | 2024-05-09 12:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240531C00310000 | 2024-04-29 10:47AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240614C00310000 | 2024-05-09 11:29AM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240621C00310000 | 2024-05-09 1:55PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| V240719C00310000 | 2024-05-09 2:46PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| V240920C00310000 | 2024-05-09 12:13PM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 3.13% |
| V241018C00310000 | 2024-05-09 2:59PM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| V241115C00310000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| V241220C00310000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250117C00310000 | 2024-05-08 3:28PM EDT | 2025-01-17 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250321C00310000 | 2024-05-08 10:11AM EDT | 2025-03-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| V250516C00310000 | 2024-04-15 9:43AM EDT | 2025-05-16 | 14.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250620C00310000 | 2024-05-09 3:47PM EDT | 2025-06-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250919C00310000 | 2024-04-11 10:38AM EDT | 2025-09-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| V260116C00310000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 20.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00310000 | 2024-03-15 3:31PM EDT | 2024-05-17 | 27.00 | 32.05 | 36.35 | 0.00 | - | 10 | 0 | 73.44% |
| V240621P00310000 | 2024-03-15 10:02AM EDT | 2024-06-21 | 27.25 | 32.45 | 35.95 | 0.00 | - | 1 | 0 | 38.19% |
| V240920P00310000 | 2023-12-15 3:40PM EDT | 2024-09-20 | 53.55 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 40.37% |
| V241018P00310000 | 2024-04-29 9:38AM EDT | 2024-10-18 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V241115P00310000 | 2024-02-09 2:00PM EDT | 2024-11-15 | 35.20 | 31.20 | 33.70 | 0.00 | - | - | 9 | 14.10% |
| V241220P00310000 | 2024-04-02 2:19PM EDT | 2024-12-20 | 34.08 | 41.55 | 43.80 | 0.00 | - | 2 | 3 | 27.20% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 2025-01-17 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 22.02% |
| V250516P00310000 | 2024-03-20 12:39PM EDT | 2025-05-16 | 30.40 | 40.50 | 45.00 | 0.00 | - | 3 | 7 | 22.31% |
| V250620P00310000 | 2024-01-09 4:43PM EDT | 2025-06-20 | 48.60 | 37.50 | 40.60 | 0.00 | - | - | 1 | 17.22% |
| V250919P00310000 | 2024-03-20 1:58PM EDT | 2025-09-19 | 32.90 | 42.00 | 45.70 | 0.00 | - | 1 | 17 | 19.86% |
| V260116P00310000 | 2024-03-21 10:46AM EDT | 2026-01-16 | 32.95 | 43.65 | 48.00 | 0.00 | - | 2 | 3 | 19.52% |
© 2024 Yahoo. All rights reserved.