UK markets open in 2 hours 33 minutes
NIKKEI 225
39,107.94 +490.84 (+1.27%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,375.20 -17.70 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,553.07 -277.68 (-0.51%)
Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524C00250000 | 2024-05-10 10:11AM EDT | 2024-05-24 | 30.50 | 23.95 | 27.70 | 0.00 | - | 20 | 1 | 75.68% |
| V240531C00250000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 29.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V240607C00250000 | 2024-05-16 3:21PM EDT | 2024-06-07 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240614C00250000 | 2024-05-10 9:54AM EDT | 2024-06-14 | 30.58 | 24.75 | 28.60 | 0.00 | - | - | 1 | 44.07% |
| V240621C00250000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 27.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240628C00250000 | 2024-05-14 2:35PM EDT | 2024-06-28 | 27.66 | 25.30 | 29.30 | 0.00 | - | - | 1 | 37.74% |
| V240719C00250000 | 2024-05-20 3:37PM EDT | 2024-07-19 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240920C00250000 | 2024-05-16 11:05AM EDT | 2024-09-20 | 36.52 | 31.25 | 32.70 | 0.00 | - | 1 | 147 | 28.08% |
| V241018C00250000 | 2024-05-17 2:35PM EDT | 2024-10-18 | 38.05 | 33.20 | 34.05 | 0.00 | - | 52 | 95 | 27.69% |
| V241115C00250000 | 2024-05-07 11:29AM EDT | 2024-11-15 | 36.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241220C00250000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 37.48 | 40.60 | 42.00 | 0.00 | - | 1 | 22 | 34.31% |
| V250117C00250000 | 2024-05-22 2:25PM EDT | 2025-01-17 | 38.75 | 0.00 | 0.00 | -0.10 | -0.26% | 3 | 0 | 0.00% |
| V250321C00250000 | 2024-05-03 1:36PM EDT | 2025-03-21 | 37.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| V250516C00250000 | 2024-05-14 12:08PM EDT | 2025-05-16 | 44.70 | 44.10 | 46.95 | 0.00 | - | 2 | 69 | 31.47% |
| V250620C00250000 | 2024-05-17 10:57AM EDT | 2025-06-20 | 50.55 | 45.65 | 47.70 | 0.00 | - | 1 | 18 | 30.77% |
| V250919C00250000 | 2024-05-20 12:12PM EDT | 2025-09-19 | 53.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V260116C00250000 | 2024-05-22 3:52PM EDT | 2026-01-16 | 55.33 | 53.80 | 57.05 | -4.01 | -6.76% | 6 | 290 | 32.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524P00250000 | 2024-05-21 11:40AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 73 | 56.25% |
| V240531P00250000 | 2024-05-22 10:12AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 72 | 0 | 12.50% |
| V240607P00250000 | 2024-05-22 3:45PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | +0.03 | +42.86% | 19 | 0 | 12.50% |
| V240614P00250000 | 2024-05-22 3:42PM EDT | 2024-06-14 | 0.19 | 0.08 | 0.24 | +0.12 | +171.43% | 1 | 34 | 22.24% |
| V240621P00250000 | 2024-05-22 3:28PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | -0.05 | -20.83% | 22 | 0 | 6.25% |
| V240719P00250000 | 2024-05-22 12:20PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | -0.06 | -10.34% | 7 | 0 | 6.25% |
| V240920P00250000 | 2024-05-22 10:53AM EDT | 2024-09-20 | 2.00 | 2.09 | 2.39 | -0.18 | -8.26% | 2 | 1,293 | 17.62% |
| V241018P00250000 | 2024-05-22 11:54AM EDT | 2024-10-18 | 2.64 | 2.79 | 2.95 | -0.09 | -3.30% | 14 | 490 | 17.17% |
| V241115P00250000 | 2024-05-21 10:06AM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V241220P00250000 | 2024-05-17 12:30PM EDT | 2024-12-20 | 4.19 | 4.65 | 4.85 | 0.00 | - | 1 | 344 | 17.68% |
| V250117P00250000 | 2024-05-22 2:24PM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | +0.15 | +2.88% | 39 | 0 | 3.13% |
| V250321P00250000 | 2024-05-21 3:33PM EDT | 2025-03-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250516P00250000 | 2024-05-15 10:29AM EDT | 2025-05-16 | 7.80 | 7.35 | 9.35 | +0.05 | +0.65% | 1 | 22 | 18.84% |
| V250620P00250000 | 2024-05-20 1:55PM EDT | 2025-06-20 | 8.75 | 7.85 | 9.45 | 0.00 | - | 7 | 316 | 18.09% |
| V250919P00250000 | 2024-05-17 12:35PM EDT | 2025-09-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| V260116P00250000 | 2024-05-20 1:57PM EDT | 2026-01-16 | 12.73 | 12.15 | 14.30 | 0.00 | - | 7 | 377 | 18.64% |
© 2024 Yahoo. All rights reserved.