Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240705C00230000 | 2024-06-24 10:33AM EDT | 230.00 | 50.26 | 30.55 | 34.20 | 0.00 | - | 1 | 1 | 82.62% |
| V240705C00250000 | 2024-06-17 2:11PM EDT | 250.00 | 21.34 | 11.35 | 14.60 | 0.00 | - | 1 | 2 | 46.39% |
| V240705C00260000 | 2024-06-28 3:40PM EDT | 260.00 | 3.70 | 2.77 | 4.55 | -7.80 | -67.83% | 182 | 13 | 21.91% |
| V240705C00265000 | 2024-06-28 3:58PM EDT | 265.00 | 1.81 | 1.72 | 1.80 | -1.87 | -50.82% | 2,540 | 76 | 19.84% |
| V240705C00270000 | 2024-06-28 3:58PM EDT | 270.00 | 0.61 | 0.57 | 0.68 | -0.59 | -49.17% | 3,685 | 3,875 | 21.00% |
| V240705C00272500 | 2024-06-28 3:59PM EDT | 272.50 | 0.39 | 0.32 | 0.41 | -0.20 | -33.90% | 2,490 | 340 | 21.73% |
| V240705C00275000 | 2024-06-28 3:53PM EDT | 275.00 | 0.20 | 0.20 | 0.25 | -0.14 | -41.18% | 1,146 | 636 | 22.56% |
| V240705C00277500 | 2024-06-28 3:52PM EDT | 277.50 | 0.18 | 0.14 | 0.21 | +0.01 | +5.88% | 122 | 399 | 24.95% |
| V240705C00280000 | 2024-06-28 3:40PM EDT | 280.00 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 297 | 812 | 26.27% |
| V240705C00282500 | 2024-06-28 2:48PM EDT | 282.50 | 0.07 | 0.07 | 0.14 | -0.01 | -12.50% | 57 | 222 | 28.86% |
| V240705C00285000 | 2024-06-28 1:23PM EDT | 285.00 | 0.06 | 0.05 | 0.12 | -0.01 | -14.29% | 9 | 411 | 30.86% |
| V240705C00287500 | 2024-06-28 3:43PM EDT | 287.50 | 0.06 | 0.04 | 0.10 | +0.01 | +20.00% | 9 | 62 | 32.62% |
| V240705C00290000 | 2024-06-28 3:31PM EDT | 290.00 | 0.04 | 0.03 | 0.09 | +0.01 | +33.33% | 13 | 428 | 34.57% |
| V240705C00292500 | 2024-06-27 11:19AM EDT | 292.50 | 0.03 | 0.02 | 0.09 | 0.00 | - | 1 | 84 | 37.11% |
| V240705C00295000 | 2024-06-26 10:25AM EDT | 295.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 20 | 54 | 38.87% |
| V240705C00297500 | 2024-06-27 2:41PM EDT | 297.50 | 0.01 | 0.00 | 1.31 | 0.00 | - | 1 | 23 | 59.72% |
| V240705C00300000 | 2024-06-28 12:20PM EDT | 300.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 97 | 17 | 61.04% |
| V240705C00305000 | 2024-06-04 11:25AM EDT | 305.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 50 | 50 | 68.41% |
| V240705C00310000 | 2024-06-27 10:38AM EDT | 310.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 1 | 2 | 74.07% |
| V240705C00350000 | 2024-06-24 3:40PM EDT | 350.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 21 | 26 | 113.77% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240705P00145000 | 2024-06-03 3:12PM EDT | 145.00 | 2.13 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 245.12% |
| V240705P00215000 | 2024-06-27 11:25AM EDT | 215.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 6 | 33 | 56.25% |
| V240705P00225000 | 2024-06-28 3:55PM EDT | 225.00 | 0.07 | 0.04 | 0.11 | +0.04 | +133.33% | 95 | 3 | 52.54% |
| V240705P00230000 | 2024-06-28 3:57PM EDT | 230.00 | 0.10 | 0.08 | 0.14 | +0.06 | +150.00% | 36 | 19 | 47.85% |
| V240705P00235000 | 2024-06-28 3:58PM EDT | 235.00 | 0.16 | 0.12 | 0.18 | +0.08 | +100.00% | 33 | 1 | 42.87% |
| V240705P00240000 | 2024-06-28 3:59PM EDT | 240.00 | 0.21 | 0.18 | 0.24 | +0.16 | +320.00% | 32 | 33 | 37.99% |
| V240705P00245000 | 2024-06-28 3:55PM EDT | 245.00 | 0.26 | 0.24 | 0.32 | +0.21 | +420.00% | 230 | 26 | 32.67% |
| V240705P00250000 | 2024-06-28 3:56PM EDT | 250.00 | 0.41 | 0.36 | 0.44 | +0.33 | +412.50% | 1,444 | 64 | 27.10% |
| V240705P00252500 | 2024-06-28 3:49PM EDT | 252.50 | 0.52 | 0.47 | 0.56 | +0.41 | +372.73% | 1,583 | 45 | 24.61% |
| V240705P00255000 | 2024-06-28 3:55PM EDT | 255.00 | 0.73 | 0.67 | 0.75 | +0.57 | +356.25% | 885 | 632 | 22.27% |
| V240705P00257500 | 2024-06-28 3:59PM EDT | 257.50 | 1.09 | 0.99 | 1.10 | +0.88 | +419.05% | 625 | 51 | 20.48% |
| V240705P00260000 | 2024-06-28 3:58PM EDT | 260.00 | 1.70 | 1.56 | 1.69 | +1.25 | +277.78% | 2,513 | 194 | 19.06% |
| V240705P00262500 | 2024-06-28 3:59PM EDT | 262.50 | 2.80 | 2.53 | 2.70 | +2.13 | +317.91% | 766 | 158 | 18.52% |
| V240705P00265000 | 2024-06-28 3:54PM EDT | 265.00 | 4.49 | 4.05 | 4.40 | +2.99 | +199.33% | 726 | 248 | 20.35% |
| V240705P00267500 | 2024-06-28 3:47PM EDT | 267.50 | 6.34 | 5.30 | 7.10 | +3.68 | +138.35% | 727 | 282 | 28.04% |
| V240705P00270000 | 2024-06-28 3:47PM EDT | 270.00 | 8.40 | 6.15 | 9.50 | +4.36 | +107.92% | 339 | 538 | 32.84% |
| V240705P00272500 | 2024-06-28 3:38PM EDT | 272.50 | 10.88 | 8.60 | 12.00 | +5.20 | +91.55% | 36 | 115 | 38.03% |
| V240705P00275000 | 2024-06-28 3:26PM EDT | 275.00 | 13.25 | 11.30 | 14.35 | +5.25 | +65.62% | 23 | 262 | 41.52% |
| V240705P00277500 | 2024-06-28 2:27PM EDT | 277.50 | 13.98 | 13.70 | 17.35 | +3.98 | +39.80% | 8 | 27 | 50.84% |
| V240705P00280000 | 2024-06-28 3:08PM EDT | 280.00 | 17.51 | 16.20 | 19.85 | +4.85 | +38.31% | 2 | 10 | 55.44% |
| V240705P00285000 | 2024-06-24 9:45AM EDT | 285.00 | 8.65 | 21.15 | 24.80 | 0.00 | - | 1 | 1 | 63.65% |
© 2024 Yahoo. All rights reserved.