Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503C00240000 | 2024-04-26 2:37PM EDT | 240.00 | 34.64 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| V240503C00245000 | 2024-04-19 2:35PM EDT | 245.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V240503C00250000 | 2024-05-01 3:07PM EDT | 250.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| V240503C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 14.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V240503C00257500 | 2024-04-22 9:45AM EDT | 257.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| V240503C00260000 | 2024-04-26 10:03AM EDT | 260.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| V240503C00262500 | 2024-04-26 10:00AM EDT | 262.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| V240503C00265000 | 2024-05-01 11:19AM EDT | 265.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 29 | 41 | 0.00% |
| V240503C00267500 | 2024-05-01 3:59PM EDT | 267.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 137 | 136 | 0.39% |
| V240503C00270000 | 2024-05-01 3:59PM EDT | 270.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 808 | 370 | 3.13% |
| V240503C00272500 | 2024-05-01 3:59PM EDT | 272.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 523 | 782 | 6.25% |
| V240503C00275000 | 2024-05-01 3:58PM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 470 | 1,156 | 12.50% |
| V240503C00277500 | 2024-05-01 3:58PM EDT | 277.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 484 | 1,046 | 12.50% |
| V240503C00280000 | 2024-05-01 3:59PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 379 | 1,578 | 12.50% |
| V240503C00282500 | 2024-05-01 3:11PM EDT | 282.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 1,060 | 12.50% |
| V240503C00285000 | 2024-05-01 2:25PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 3,014 | 25.00% |
| V240503C00287500 | 2024-05-01 3:32PM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 180 | 25.00% |
| V240503C00290000 | 2024-05-01 3:10PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 554 | 25.00% |
| V240503C00292500 | 2024-04-29 9:36AM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 25.00% |
| V240503C00295000 | 2024-05-01 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 25.00% |
| V240503C00297500 | 2024-04-29 11:17AM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 25.00% |
| V240503C00300000 | 2024-04-30 2:01PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 25.00% |
| V240503C00302500 | 2024-04-24 12:10PM EDT | 302.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| V240503C00305000 | 2024-04-30 2:00PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 50.00% |
| V240503C00307500 | 2024-04-23 3:39PM EDT | 307.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 71 | 50.00% |
| V240503C00310000 | 2024-04-23 3:43PM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 50.00% |
| V240503C00315000 | 2024-04-02 12:56PM EDT | 315.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 50.00% |
| V240503C00320000 | 2024-04-23 11:31AM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| V240503C00325000 | 2024-04-22 12:03PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503P00185000 | 2024-03-27 1:55PM EDT | 185.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 211.72% |
| V240503P00200000 | 2024-04-26 3:12PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| V240503P00205000 | 2024-04-24 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| V240503P00215000 | 2024-03-22 3:27PM EDT | 215.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 142.58% |
| V240503P00220000 | 2024-04-18 10:57AM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| V240503P00225000 | 2024-04-16 1:17PM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| V240503P00230000 | 2024-04-24 2:53PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 50.00% |
| V240503P00232500 | 2024-04-26 1:14PM EDT | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 50.00% |
| V240503P00235000 | 2024-05-01 3:12PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 50.00% |
| V240503P00237500 | 2024-05-01 11:16AM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 84 | 25.00% |
| V240503P00240000 | 2024-04-26 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| V240503P00242500 | 2024-04-26 2:31PM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| V240503P00245000 | 2024-05-01 2:06PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| V240503P00247500 | 2024-04-30 10:07AM EDT | 247.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 25.00% |
| V240503P00250000 | 2024-05-01 3:49PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 165 | 25.00% |
| V240503P00252500 | 2024-04-30 11:36AM EDT | 252.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 12.50% |
| V240503P00255000 | 2024-05-01 3:52PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 848 | 12.50% |
| V240503P00257500 | 2024-05-01 3:49PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 552 | 12.50% |
| V240503P00260000 | 2024-05-01 3:58PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 103 | 534 | 12.50% |
| V240503P00262500 | 2024-05-01 3:55PM EDT | 262.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 239 | 809 | 6.25% |
| V240503P00265000 | 2024-05-01 3:57PM EDT | 265.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 996 | 1,008 | 3.13% |
| V240503P00267500 | 2024-05-01 3:59PM EDT | 267.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 664 | 781 | 0.00% |
| V240503P00270000 | 2024-05-01 3:52PM EDT | 270.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 121 | 935 | 0.00% |
| V240503P00272500 | 2024-05-01 3:21PM EDT | 272.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 46 | 606 | 0.00% |
| V240503P00275000 | 2024-05-01 3:57PM EDT | 275.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 124 | 366 | 0.00% |
| V240503P00277500 | 2024-05-01 2:35PM EDT | 277.50 | 8.33 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| V240503P00280000 | 2024-05-01 12:01PM EDT | 280.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| V240503P00282500 | 2024-05-01 3:30PM EDT | 282.50 | 13.52 | 0.00 | 0.00 | 0.00 | - | 27 | 5 | 0.00% |
| V240503P00285000 | 2024-05-01 2:33PM EDT | 285.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| V240503P00287500 | 2024-04-24 3:12PM EDT | 287.50 | 11.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240503P00290000 | 2024-05-01 3:44PM EDT | 290.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| V240503P00292500 | 2024-05-01 3:41PM EDT | 292.50 | 24.57 | 0.00 | 0.00 | 0.00 | - | 13 | 3 | 0.00% |
| V240503P00295000 | 2024-04-24 2:20PM EDT | 295.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| V240503P00300000 | 2024-03-21 3:38PM EDT | 300.00 | 12.25 | 27.85 | 32.50 | 0.00 | - | - | 0 | 0.00% |
| V240503P00315000 | 2024-04-24 3:54PM EDT | 315.00 | 39.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240503P00320000 | 2024-04-24 3:54PM EDT | 320.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.