Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00320000 | 2024-04-29 10:33AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 92.19% |
| V240517C00320000 | 2024-05-08 12:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.24 | 0.00 | - | 5 | 188 | 46.92% |
| V240524C00320000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.01 | 0.02 | 0.25 | 0.00 | - | 1 | 1 | 34.52% |
| V240621C00320000 | 2024-05-09 10:49AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 1,858 | 17.43% |
| V240719C00320000 | 2024-05-03 10:45AM EDT | 2024-07-19 | 0.08 | 0.14 | 0.23 | 0.00 | - | 10 | 216 | 15.65% |
| V240920C00320000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 1.19 | 1.23 | 1.49 | 0.00 | - | 2 | 371 | 16.99% |
| V241018C00320000 | 2024-04-30 10:40AM EDT | 2024-10-18 | 1.74 | 2.13 | 2.29 | 0.00 | - | 2 | 62 | 17.50% |
| V241115C00320000 | 2024-05-10 1:28PM EDT | 2024-11-15 | 3.34 | 3.15 | 3.60 | +0.79 | +30.98% | 4 | 187 | 18.77% |
| V241220C00320000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 3.18 | 4.35 | 4.65 | 0.00 | - | 3 | 202 | 18.96% |
| V250117C00320000 | 2024-05-10 2:47PM EDT | 2025-01-17 | 5.63 | 5.20 | 5.70 | +0.69 | +13.97% | 19 | 538 | 19.39% |
| V250321C00320000 | 2024-05-06 11:20AM EDT | 2025-03-21 | 6.18 | 7.90 | 10.40 | 0.00 | - | 1 | 6 | 22.79% |
| V250516C00320000 | 2024-05-06 2:29PM EDT | 2025-05-16 | 8.62 | 8.65 | 11.35 | 0.00 | - | 1 | 26 | 21.96% |
| V250620C00320000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 11.76 | 10.50 | 13.75 | 0.00 | - | 6 | 32 | 23.23% |
| V250919C00320000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 13.56 | 16.15 | 17.60 | 0.00 | - | 1 | 5 | 24.14% |
| V260116C00320000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 17.18 | 21.40 | 22.60 | 0.00 | - | 1 | 53 | 25.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00320000 | 2024-05-10 10:04AM EDT | 2024-06-21 | 39.20 | 38.80 | 39.95 | -18.26 | -31.78% | 2 | 0 | 24.87% |
| V240920P00320000 | 2024-04-11 9:30AM EDT | 2024-09-20 | 39.30 | 38.65 | 40.15 | -6.80 | -14.75% | 1 | 0 | 14.95% |
| V241018P00320000 | 2024-02-29 4:59PM EDT | 2024-10-18 | 38.00 | 39.50 | 42.45 | 0.00 | - | - | 0 | 19.52% |
| V241220P00320000 | 2024-02-26 11:30AM EDT | 2024-12-20 | 37.10 | 42.30 | 43.30 | 0.00 | - | 2 | 0 | 18.02% |
| V250117P00320000 | 2024-02-28 12:44PM EDT | 2025-01-17 | 36.65 | 40.40 | 43.90 | 0.00 | - | 2 | 3 | 17.90% |
| V250321P00320000 | 2024-05-02 11:59AM EDT | 2025-03-21 | 52.25 | 38.35 | 41.35 | 0.00 | - | - | 1 | 12.23% |
| V250516P00320000 | 2024-01-29 1:33PM EDT | 2025-05-16 | 48.05 | 37.90 | 38.90 | 0.00 | - | - | 1 | 0.00% |
| V250620P00320000 | 2024-02-02 2:03PM EDT | 2025-06-20 | 45.10 | 39.85 | 42.00 | 0.00 | - | 2 | 29 | 11.73% |
| V250919P00320000 | 2024-03-21 2:52PM EDT | 2025-09-19 | 36.75 | 49.50 | 54.50 | 0.00 | - | 1 | 14 | 22.26% |
| V260116P00320000 | 2024-04-24 2:07PM EDT | 2026-01-16 | 47.00 | 41.65 | 45.60 | 0.00 | - | 2 | 19 | 13.02% |
© 2024 Yahoo. All rights reserved.