Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
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 | 110.00 | 113.30 | 0.00 | - | 2 | 2 | 373.24% |
| V240426C00230000 | 2024-04-24 9:54AM EDT | 230.00 | 50.65 | 40.65 | 43.90 | 0.00 | - | 1 | 1 | 164.45% |
| V240426C00245000 | 2024-03-27 10:01AM EDT | 245.00 | 35.78 | 25.65 | 28.65 | 0.00 | - | 1 | 2 | 111.04% |
| V240426C00250000 | 2024-04-24 9:50AM EDT | 250.00 | 29.60 | 21.05 | 21.90 | 0.00 | - | 4 | 11 | 74.07% |
| V240426C00252500 | 2024-04-19 11:59AM EDT | 252.50 | 17.83 | 18.15 | 19.35 | 0.00 | - | 2 | 2 | 57.42% |
| V240426C00255000 | 2024-04-24 2:18PM EDT | 255.00 | 21.03 | 15.60 | 16.60 | 0.00 | - | 3 | 4 | 63.62% |
| V240426C00257500 | 2024-04-24 9:40AM EDT | 257.50 | 22.65 | 13.40 | 14.95 | 0.00 | - | 1 | 3 | 57.96% |
| V240426C00260000 | 2024-04-24 2:31PM EDT | 260.00 | 15.88 | 11.15 | 11.75 | 0.00 | - | 22 | 27 | 51.76% |
| V240426C00262500 | 2024-04-24 3:35PM EDT | 262.50 | 13.89 | 8.80 | 9.60 | 0.00 | - | 4 | 10 | 50.20% |
| V240426C00265000 | 2024-04-25 9:30AM EDT | 265.00 | 9.40 | 6.45 | 6.80 | -1.97 | -17.33% | 2 | 70 | 35.57% |
| V240426C00267500 | 2024-04-25 10:01AM EDT | 267.50 | 4.80 | 3.65 | 4.50 | -4.05 | -45.76% | 10 | 95 | 29.18% |
| V240426C00270000 | 2024-04-25 10:01AM EDT | 270.00 | 2.60 | 2.06 | 2.36 | -4.02 | -60.73% | 158 | 384 | 22.51% |
| V240426C00272500 | 2024-04-25 10:03AM EDT | 272.50 | 0.85 | 0.86 | 0.92 | -2.58 | -71.87% | 38 | 563 | 19.24% |
| V240426C00275000 | 2024-04-25 10:01AM EDT | 275.00 | 0.40 | 0.34 | 0.38 | -1.28 | -76.19% | 300 | 1,628 | 20.63% |
| V240426C00277500 | 2024-04-25 10:02AM EDT | 277.50 | 0.11 | 0.11 | 0.16 | -0.60 | -80.00% | 105 | 1,582 | 22.46% |
| V240426C00280000 | 2024-04-25 10:01AM EDT | 280.00 | 0.05 | 0.05 | 0.07 | -0.38 | -88.37% | 796 | 2,779 | 24.41% |
| V240426C00282500 | 2024-04-25 9:55AM EDT | 282.50 | 0.05 | 0.03 | 0.04 | -0.10 | -66.67% | 371 | 1,437 | 27.15% |
| V240426C00285000 | 2024-04-25 9:58AM EDT | 285.00 | 0.02 | 0.02 | 0.03 | -0.04 | -57.14% | 612 | 1,741 | 30.66% |
| V240426C00287500 | 2024-04-25 9:59AM EDT | 287.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 124 | 768 | 35.16% |
| V240426C00290000 | 2024-04-25 9:59AM EDT | 290.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 338 | 2,081 | 37.89% |
| V240426C00292500 | 2024-04-25 9:57AM EDT | 292.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 831 | 39.06% |
| V240426C00295000 | 2024-04-25 9:57AM EDT | 295.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 136 | 1,193 | 48.44% |
| V240426C00297500 | 2024-04-24 3:25PM EDT | 297.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 120 | 183 | 55.86% |
| V240426C00300000 | 2024-04-24 2:48PM EDT | 300.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 134 | 1,490 | 50.00% |
| V240426C00302500 | 2024-04-24 9:53AM EDT | 302.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 50 | 50.00% |
| V240426C00305000 | 2024-04-24 3:30PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 53.13% |
| V240426C00307500 | 2024-04-23 3:49PM EDT | 307.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 9 | 12 | 60.94% |
| V240426C00310000 | 2024-04-24 1:24PM EDT | 310.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 96 | 110.55% |
| V240426C00315000 | 2024-04-24 10:25AM EDT | 315.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 178 | 114.36% |
| V240426C00320000 | 2024-04-23 3:22PM EDT | 320.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 49 | 123.93% |
| V240426C00350000 | 2024-04-16 1:20PM EDT | 350.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 1 | 184.57% |
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 | 0.75 | 0.00 | - | 1 | 5 | 212.89% |
| V240426P00205000 | 2024-04-16 9:55AM EDT | 205.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 206.15% |
| V240426P00210000 | 2024-04-16 9:55AM EDT | 210.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 183.20% |
| V240426P00215000 | 2024-04-16 9:54AM EDT | 215.00 | 0.04 | 0.00 | 0.99 | 0.00 | - | - | 2 | 177.34% |
| V240426P00220000 | 2024-04-18 11:35AM EDT | 220.00 | 0.03 | 0.00 | 0.99 | 0.00 | - | 1 | 4 | 162.60% |
| V240426P00225000 | 2024-04-23 3:32PM EDT | 225.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 201 | 268 | 117.58% |
| V240426P00230000 | 2024-04-23 2:56PM EDT | 230.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 35 | 117.68% |
| V240426P00235000 | 2024-04-23 3:57PM EDT | 235.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 24 | 102 | 104.88% |
| V240426P00237500 | 2024-04-23 3:54PM EDT | 237.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 105.76% |
| V240426P00240000 | 2024-04-24 2:55PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 182 | 56.25% |
| V240426P00242500 | 2024-04-24 9:39AM EDT | 242.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 60.94% |
| V240426P00245000 | 2024-04-25 10:01AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 308 | 50.00% |
| V240426P00247500 | 2024-04-24 11:27AM EDT | 247.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 137 | 318 | 50.78% |
| V240426P00250000 | 2024-04-25 9:57AM EDT | 250.00 | 0.02 | 0.00 | 0.04 | +0.01 | - | 3 | 541 | 48.44% |
| V240426P00252500 | 2024-04-25 10:00AM EDT | 252.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 395 | 41.80% |
| V240426P00255000 | 2024-04-25 9:58AM EDT | 255.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 11 | 694 | 38.09% |
| V240426P00257500 | 2024-04-25 9:59AM EDT | 257.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 18 | 710 | 32.81% |
| V240426P00260000 | 2024-04-25 10:02AM EDT | 260.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 60 | 1,763 | 29.98% |
| V240426P00262500 | 2024-04-25 9:53AM EDT | 262.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 14 | 631 | 24.12% |
| V240426P00265000 | 2024-04-25 10:03AM EDT | 265.00 | 0.20 | 0.14 | 0.20 | +0.12 | +400.00% | 55 | 1,130 | 23.05% |
| V240426P00267500 | 2024-04-25 10:02AM EDT | 267.50 | 0.43 | 0.34 | 0.42 | +0.24 | +160.00% | 38 | 872 | 20.17% |
| V240426P00270000 | 2024-04-25 10:03AM EDT | 270.00 | 1.16 | 0.96 | 1.06 | +0.79 | +272.41% | 251 | 1,144 | 19.02% |
| V240426P00272500 | 2024-04-25 10:01AM EDT | 272.50 | 2.15 | 1.97 | 2.15 | +1.29 | +150.00% | 75 | 1,424 | 15.99% |
| V240426P00275000 | 2024-04-25 10:01AM EDT | 275.00 | 4.00 | 3.65 | 3.95 | +2.11 | +171.54% | 602 | 1,948 | 0.00% |
| V240426P00277500 | 2024-04-25 9:44AM EDT | 277.50 | 5.00 | 6.40 | 7.25 | +1.65 | +49.25% | 60 | 234 | 36.48% |
| V240426P00280000 | 2024-04-25 9:37AM EDT | 280.00 | 7.31 | 8.05 | 8.85 | +3.31 | +82.75% | 10 | 715 | 0.00% |
| V240426P00282500 | 2024-04-24 3:58PM EDT | 282.50 | 7.00 | 10.95 | 12.10 | 0.00 | - | 596 | 507 | 48.93% |
| V240426P00285000 | 2024-04-24 3:12PM EDT | 285.00 | 9.06 | 12.90 | 14.00 | 0.00 | - | 67 | 2 | 30.86% |
| V240426P00290000 | 2024-04-24 2:43PM EDT | 290.00 | 14.30 | 17.60 | 19.15 | 0.00 | - | 30 | 3 | 52.54% |
| V240426P00295000 | 2024-04-24 2:55PM EDT | 295.00 | 19.35 | 23.00 | 24.00 | 0.00 | - | 1 | 1 | 48.44% |
| V240426P00300000 | 2024-04-24 2:55PM EDT | 300.00 | 24.35 | 26.45 | 29.25 | 0.00 | - | 5 | 0 | 79.10% |
© 2024 Yahoo. All rights reserved.