UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.13 -0.44 (-0.57%) GOLD FUTURES
2,383.00 -9.90 (-0.41%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,305.78 -824.23 (-1.50%)
Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524C00280000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.24 | -0.17 | -45.95% | 1,744 | 1,467 | 15.28% |
| V240531C00280000 | 2024-05-22 3:57PM EDT | 2024-05-31 | 0.86 | 0.80 | 0.88 | -0.21 | -19.63% | 283 | 1,479 | 13.58% |
| V240607C00280000 | 2024-05-22 3:32PM EDT | 2024-06-07 | 1.93 | 1.56 | 1.93 | +0.01 | +0.52% | 56 | 315 | 15.60% |
| V240614C00280000 | 2024-05-22 3:19PM EDT | 2024-06-14 | 2.36 | 2.35 | 2.70 | -0.16 | -6.35% | 62 | 165 | 16.10% |
| V240621C00280000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 2.90 | 2.88 | 2.99 | -0.25 | -7.94% | 174 | 5,684 | 15.13% |
| V240628C00280000 | 2024-05-22 2:37PM EDT | 2024-06-28 | 3.70 | 3.40 | 3.65 | -0.15 | -3.90% | 5 | 85 | 15.61% |
| V240719C00280000 | 2024-05-22 3:49PM EDT | 2024-07-19 | 5.22 | 5.20 | 5.35 | -0.18 | -3.33% | 176 | 1,179 | 16.49% |
| V240920C00280000 | 2024-05-22 2:59PM EDT | 2024-09-20 | 10.81 | 10.40 | 10.55 | +0.07 | +0.65% | 10 | 2,350 | 19.73% |
| V241018C00280000 | 2024-05-22 3:39PM EDT | 2024-10-18 | 12.55 | 12.20 | 12.55 | -0.10 | -0.79% | 17 | 552 | 20.64% |
| V241115C00280000 | 2024-05-22 3:46PM EDT | 2024-11-15 | 14.57 | 14.45 | 15.00 | -0.28 | -1.89% | 5 | 175 | 22.14% |
| V241220C00280000 | 2024-05-22 1:37PM EDT | 2024-12-20 | 16.50 | 15.85 | 16.85 | -0.50 | -2.94% | 3 | 176 | 22.44% |
| V250117C00280000 | 2024-05-22 3:37PM EDT | 2025-01-17 | 18.50 | 18.15 | 19.25 | +0.10 | +0.54% | 20 | 1,649 | 23.78% |
| V250321C00280000 | 2024-05-21 2:42PM EDT | 2025-03-21 | 22.30 | 21.55 | 22.50 | 0.00 | - | 6 | 41 | 24.41% |
| V250516C00280000 | 2024-05-21 2:50PM EDT | 2025-05-16 | 25.50 | 24.70 | 25.45 | 0.00 | - | 5 | 60 | 25.14% |
| V250620C00280000 | 2024-05-22 12:23PM EDT | 2025-06-20 | 27.85 | 26.65 | 28.35 | +0.28 | +1.02% | 5 | 67 | 26.54% |
| V250919C00280000 | 2024-05-20 9:48AM EDT | 2025-09-19 | 34.60 | 30.20 | 33.90 | 0.00 | - | 2 | 23 | 28.32% |
| V260116C00280000 | 2024-05-22 3:47PM EDT | 2026-01-16 | 37.00 | 36.35 | 38.40 | -0.08 | -0.22% | 1 | 375 | 28.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524P00280000 | 2024-05-22 3:06PM EDT | 2024-05-24 | 4.70 | 4.15 | 5.10 | +0.49 | +11.64% | 68 | 556 | 22.17% |
| V240531P00280000 | 2024-05-22 1:20PM EDT | 2024-05-31 | 3.65 | 4.80 | 5.10 | -1.73 | -32.16% | 33 | 340 | 12.13% |
| V240607P00280000 | 2024-05-22 3:58PM EDT | 2024-06-07 | 5.50 | 5.10 | 6.45 | +0.35 | +6.80% | 7 | 109 | 16.07% |
| V240614P00280000 | 2024-05-21 10:26AM EDT | 2024-06-14 | 6.00 | 4.85 | 7.25 | 0.00 | - | 7 | 63 | 16.60% |
| V240621P00280000 | 2024-05-22 3:49PM EDT | 2024-06-21 | 6.25 | 6.10 | 6.35 | +0.28 | +4.69% | 20 | 1,991 | 11.56% |
| V240628P00280000 | 2024-05-21 2:03PM EDT | 2024-06-28 | 6.50 | 5.45 | 7.70 | 0.00 | - | 11 | 28 | 14.53% |
| V240719P00280000 | 2024-05-22 11:53AM EDT | 2024-07-19 | 6.65 | 7.35 | 7.60 | -0.49 | -6.86% | 13 | 999 | 11.43% |
| V240920P00280000 | 2024-05-22 12:53PM EDT | 2024-09-20 | 9.70 | 10.60 | 10.80 | -0.75 | -7.18% | 9 | 880 | 13.13% |
| V241018P00280000 | 2024-05-22 2:45PM EDT | 2024-10-18 | 11.55 | 11.45 | 11.70 | +0.45 | +4.05% | 105 | 377 | 13.14% |
| V241115P00280000 | 2024-05-22 1:32PM EDT | 2024-11-15 | 12.30 | 12.95 | 13.35 | -0.35 | -2.77% | 41 | 502 | 14.23% |
| V241220P00280000 | 2024-05-21 11:25AM EDT | 2024-12-20 | 14.00 | 13.65 | 14.15 | 0.00 | - | 1 | 140 | 13.97% |
| V250117P00280000 | 2024-05-22 3:36PM EDT | 2025-01-17 | 14.30 | 14.30 | 14.85 | -0.40 | -2.72% | 10 | 1,213 | 13.92% |
| V250321P00280000 | 2024-05-16 1:00PM EDT | 2025-03-21 | 14.80 | 15.95 | 17.00 | 0.00 | - | 1 | 60 | 14.54% |
| V250516P00280000 | 2024-05-20 11:47AM EDT | 2025-05-16 | 16.65 | 16.85 | 19.20 | 0.00 | - | 4 | 17 | 15.38% |
| V250620P00280000 | 2024-05-17 3:03PM EDT | 2025-06-20 | 17.17 | 17.35 | 19.40 | 0.00 | - | 1 | 115 | 14.86% |
| V250919P00280000 | 2024-04-01 10:27AM EDT | 2025-09-19 | 22.00 | 24.25 | 25.85 | 0.00 | - | 1 | 5 | 18.49% |
| V260116P00280000 | 2024-05-21 11:49AM EDT | 2026-01-16 | 23.45 | 22.45 | 24.05 | 0.00 | - | 3 | 179 | 15.30% |
© 2024 Yahoo. All rights reserved.