Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240712C00200000 | 2024-06-27 3:58PM EDT | 200.00 | 68.13 | 60.50 | 64.35 | 0.00 | - | 1 | 2 | 102.81% |
| V240712C00245000 | 2024-06-28 9:30AM EDT | 245.00 | 22.97 | 17.50 | 20.55 | -6.14 | -21.09% | 2 | 2 | 47.07% |
| V240712C00250000 | 2024-06-14 9:46AM EDT | 250.00 | 21.50 | 12.90 | 15.75 | 0.00 | - | 1 | 1 | 40.08% |
| V240712C00265000 | 2024-06-28 3:59PM EDT | 265.00 | 2.86 | 2.75 | 2.93 | -1.96 | -40.66% | 225 | 27 | 19.75% |
| V240712C00270000 | 2024-06-28 3:56PM EDT | 270.00 | 1.29 | 1.24 | 1.36 | -0.83 | -39.15% | 290 | 125 | 19.53% |
| V240712C00275000 | 2024-06-28 3:55PM EDT | 275.00 | 0.44 | 0.43 | 0.54 | -0.43 | -49.43% | 394 | 298 | 19.39% |
| V240712C00280000 | 2024-06-28 2:36PM EDT | 280.00 | 0.18 | 0.15 | 0.25 | -0.12 | -40.00% | 125 | 664 | 20.56% |
| V240712C00285000 | 2024-06-28 1:41PM EDT | 285.00 | 0.14 | 0.07 | 0.15 | +0.01 | +7.69% | 6 | 295 | 22.66% |
| V240712C00290000 | 2024-06-28 12:36PM EDT | 290.00 | 0.08 | 0.04 | 0.12 | +0.02 | +33.33% | 5 | 184 | 25.59% |
| V240712C00295000 | 2024-06-27 3:26PM EDT | 295.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 3 | 88 | 28.42% |
| V240712C00300000 | 2024-06-17 1:07PM EDT | 300.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 7 | 9 | 31.35% |
| V240712C00305000 | 2024-06-27 3:26PM EDT | 305.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 54.00% |
| V240712C00320000 | 2024-06-10 2:17PM EDT | 320.00 | 0.07 | 0.00 | 1.89 | 0.00 | - | - | 2 | 64.97% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240712P00225000 | 2024-06-28 3:11PM EDT | 225.00 | 0.20 | 0.20 | 0.26 | +0.14 | +233.33% | 10 | 1 | 42.68% |
| V240712P00230000 | 2024-06-28 2:42PM EDT | 230.00 | 0.20 | 0.24 | 0.33 | +0.12 | +150.00% | 7 | 11 | 39.26% |
| V240712P00235000 | 2024-06-28 3:08PM EDT | 235.00 | 0.30 | 0.32 | 0.41 | +0.20 | +200.00% | 65 | 5 | 35.50% |
| V240712P00240000 | 2024-06-28 3:42PM EDT | 240.00 | 0.44 | 0.40 | 0.50 | +0.38 | +633.33% | 225 | 217 | 31.40% |
| V240712P00245000 | 2024-06-28 3:42PM EDT | 245.00 | 0.56 | 0.53 | 0.63 | +0.45 | +409.09% | 358 | 313 | 27.27% |
| V240712P00250000 | 2024-06-28 3:56PM EDT | 250.00 | 0.82 | 0.76 | 0.88 | +0.64 | +355.56% | 69 | 61 | 23.51% |
| V240712P00255000 | 2024-06-28 3:28PM EDT | 255.00 | 1.47 | 1.28 | 1.43 | +1.02 | +226.67% | 290 | 60 | 20.46% |
| V240712P00260000 | 2024-06-28 3:59PM EDT | 260.00 | 2.59 | 2.45 | 2.63 | +1.58 | +156.44% | 281 | 169 | 18.31% |
| V240712P00265000 | 2024-06-28 3:55PM EDT | 265.00 | 5.10 | 4.55 | 5.45 | +2.89 | +130.77% | 1,450 | 558 | 19.71% |
| V240712P00270000 | 2024-06-28 3:46PM EDT | 270.00 | 8.51 | 7.20 | 10.00 | +4.26 | +100.24% | 232 | 125 | 26.09% |
| V240712P00275000 | 2024-06-28 12:01PM EDT | 275.00 | 13.31 | 11.65 | 14.40 | +5.14 | +62.91% | 4 | 80 | 29.69% |
| V240712P00280000 | 2024-06-28 3:38PM EDT | 280.00 | 18.32 | 16.20 | 19.90 | +6.36 | +53.18% | 1 | 4 | 39.54% |
| V240712P00285000 | 2024-06-10 11:15AM EDT | 285.00 | 11.84 | 21.15 | 25.00 | 0.00 | - | 3 | 0 | 46.44% |
| V240712P00290000 | 2024-06-27 2:50PM EDT | 290.00 | 21.30 | 26.15 | 30.00 | 0.00 | - | 25 | 7 | 52.30% |
© 2024 Yahoo. All rights reserved.