Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531C00220000 | 2024-04-19 3:37PM EDT | 220.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| V240531C00240000 | 2024-04-22 9:31AM EDT | 240.00 | 32.49 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| V240531C00245000 | 2024-04-19 2:35PM EDT | 245.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V240531C00250000 | 2024-04-25 9:44AM EDT | 250.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| V240531C00255000 | 2024-04-30 10:16AM EDT | 255.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| V240531C00260000 | 2024-04-30 9:59AM EDT | 260.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| V240531C00265000 | 2024-05-01 10:24AM EDT | 265.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| V240531C00270000 | 2024-05-01 3:52PM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.78% |
| V240531C00275000 | 2024-05-01 3:54PM EDT | 275.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 72 | 162 | 3.13% |
| V240531C00280000 | 2024-05-01 3:34PM EDT | 280.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 104 | 938 | 3.13% |
| V240531C00285000 | 2024-05-01 1:25PM EDT | 285.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 25 | 169 | 6.25% |
| V240531C00290000 | 2024-05-01 2:34PM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 157 | 6.25% |
| V240531C00295000 | 2024-05-01 2:48PM EDT | 295.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 168 | 6.25% |
| V240531C00300000 | 2024-04-30 10:00AM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| V240531C00305000 | 2024-04-29 3:10PM EDT | 305.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| V240531C00310000 | 2024-04-29 10:47AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| V240531C00315000 | 2024-04-24 12:13PM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531P00210000 | 2024-04-22 2:13PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| V240531P00220000 | 2024-04-24 12:40PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| V240531P00230000 | 2024-05-01 3:32PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 12.50% |
| V240531P00235000 | 2024-04-25 3:46PM EDT | 235.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| V240531P00240000 | 2024-04-30 10:13AM EDT | 240.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| V240531P00245000 | 2024-05-01 2:40PM EDT | 245.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 43 | 55 | 6.25% |
| V240531P00250000 | 2024-05-01 3:55PM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 6.25% |
| V240531P00255000 | 2024-05-01 3:52PM EDT | 255.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 41 | 153 | 3.13% |
| V240531P00260000 | 2024-05-01 3:52PM EDT | 260.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 31 | 125 | 3.13% |
| V240531P00265000 | 2024-05-01 3:54PM EDT | 265.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 32 | 365 | 0.78% |
| V240531P00270000 | 2024-05-01 3:20PM EDT | 270.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 53 | 126 | 0.00% |
| V240531P00275000 | 2024-04-30 2:16PM EDT | 275.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| V240531P00280000 | 2024-05-01 11:28AM EDT | 280.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| V240531P00285000 | 2024-04-29 9:45AM EDT | 285.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| V240531P00290000 | 2024-04-24 1:39PM EDT | 290.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.