Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00160000 | 2024-04-17 9:30AM EDT | 160.00 | 113.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| V240426C00230000 | 2024-04-24 9:54AM EDT | 230.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V240426C00245000 | 2024-03-27 10:01AM EDT | 245.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| V240426C00250000 | 2024-04-24 9:50AM EDT | 250.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| V240426C00252500 | 2024-04-19 11:59AM EDT | 252.50 | 17.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| V240426C00255000 | 2024-04-24 2:18PM EDT | 255.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| V240426C00257500 | 2024-04-24 9:40AM EDT | 257.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| V240426C00260000 | 2024-04-24 2:31PM EDT | 260.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 0.00% |
| V240426C00262500 | 2024-04-24 3:35PM EDT | 262.50 | 13.89 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| V240426C00265000 | 2024-04-24 3:19PM EDT | 265.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 48 | 70 | 0.00% |
| V240426C00267500 | 2024-04-24 2:54PM EDT | 267.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 36 | 95 | 0.00% |
| V240426C00270000 | 2024-04-24 3:33PM EDT | 270.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 270 | 384 | 0.00% |
| V240426C00272500 | 2024-04-24 3:59PM EDT | 272.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 514 | 563 | 0.00% |
| V240426C00275000 | 2024-04-24 3:59PM EDT | 275.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,756 | 1,628 | 0.00% |
| V240426C00277500 | 2024-04-24 3:59PM EDT | 277.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,916 | 1,582 | 3.13% |
| V240426C00280000 | 2024-04-24 3:58PM EDT | 280.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,275 | 2,779 | 6.25% |
| V240426C00282500 | 2024-04-24 3:58PM EDT | 282.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,206 | 1,437 | 6.25% |
| V240426C00285000 | 2024-04-24 3:59PM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,583 | 1,741 | 12.50% |
| V240426C00287500 | 2024-04-24 3:59PM EDT | 287.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 919 | 768 | 12.50% |
| V240426C00290000 | 2024-04-24 3:59PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,402 | 2,081 | 12.50% |
| V240426C00292500 | 2024-04-24 3:25PM EDT | 292.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 336 | 831 | 25.00% |
| V240426C00295000 | 2024-04-24 3:59PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 876 | 1,193 | 25.00% |
| V240426C00297500 | 2024-04-24 3:25PM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 183 | 25.00% |
| V240426C00300000 | 2024-04-24 2:48PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 134 | 1,490 | 25.00% |
| V240426C00302500 | 2024-04-24 9:53AM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 50 | 25.00% |
| V240426C00305000 | 2024-04-24 3:30PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 25.00% |
| V240426C00307500 | 2024-04-23 3:49PM EDT | 307.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| V240426C00310000 | 2024-04-24 1:24PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 25.00% |
| V240426C00315000 | 2024-04-24 10:25AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 178 | 50.00% |
| V240426C00320000 | 2024-04-23 3:22PM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 50.00% |
| V240426C00350000 | 2024-04-16 1:20PM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00200000 | 2024-04-19 1:16PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| V240426P00205000 | 2024-04-16 9:55AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| V240426P00210000 | 2024-04-16 9:55AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| V240426P00215000 | 2024-04-16 9:54AM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| V240426P00220000 | 2024-04-18 11:35AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| V240426P00225000 | 2024-04-23 3:32PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 268 | 50.00% |
| V240426P00230000 | 2024-04-23 2:56PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 50.00% |
| V240426P00235000 | 2024-04-23 3:57PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 102 | 50.00% |
| V240426P00237500 | 2024-04-23 3:54PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| V240426P00240000 | 2024-04-24 2:55PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 182 | 50.00% |
| V240426P00242500 | 2024-04-24 9:39AM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| V240426P00245000 | 2024-04-24 11:26AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 308 | 25.00% |
| V240426P00247500 | 2024-04-24 11:27AM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 318 | 25.00% |
| V240426P00250000 | 2024-04-24 3:35PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 304 | 541 | 25.00% |
| V240426P00252500 | 2024-04-24 3:41PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 395 | 25.00% |
| V240426P00255000 | 2024-04-24 3:58PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 341 | 694 | 25.00% |
| V240426P00257500 | 2024-04-24 3:48PM EDT | 257.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 430 | 710 | 25.00% |
| V240426P00260000 | 2024-04-24 3:59PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,114 | 1,763 | 12.50% |
| V240426P00262500 | 2024-04-24 3:50PM EDT | 262.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 676 | 631 | 12.50% |
| V240426P00265000 | 2024-04-24 3:59PM EDT | 265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,074 | 1,130 | 12.50% |
| V240426P00267500 | 2024-04-24 3:59PM EDT | 267.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,289 | 872 | 12.50% |
| V240426P00270000 | 2024-04-24 3:59PM EDT | 270.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,151 | 1,144 | 6.25% |
| V240426P00272500 | 2024-04-24 3:59PM EDT | 272.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,253 | 1,424 | 3.13% |
| V240426P00275000 | 2024-04-24 3:59PM EDT | 275.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2,312 | 1,948 | 0.05% |
| V240426P00277500 | 2024-04-24 3:59PM EDT | 277.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,190 | 234 | 0.00% |
| V240426P00280000 | 2024-04-24 3:38PM EDT | 280.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 357 | 715 | 0.00% |
| V240426P00282500 | 2024-04-24 3:58PM EDT | 282.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 596 | 507 | 0.00% |
| V240426P00285000 | 2024-04-24 3:12PM EDT | 285.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 67 | 2 | 0.00% |
| V240426P00290000 | 2024-04-24 2:43PM EDT | 290.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 30 | 3 | 0.00% |
| V240426P00295000 | 2024-04-24 2:55PM EDT | 295.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V240426P00300000 | 2024-04-24 2:55PM EDT | 300.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.