UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.80 +0.99 (+1.20%) GOLD FUTURES
2,344.30 +5.90 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,721.24 +649.95 (+1.27%)
Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 113.40 | 117.40 | 0.00 | - | 2 | 2 | 330.86% |
| V240426C00230000 | 2024-04-24 9:54AM EDT | 230.00 | 50.65 | 43.25 | 46.65 | 0.00 | - | 1 | 1 | 183.55% |
| V240426C00245000 | 2024-04-25 10:19AM EDT | 245.00 | 26.13 | 29.25 | 31.65 | -9.65 | -26.97% | 1 | 2 | 90.33% |
| V240426C00250000 | 2024-04-24 9:50AM EDT | 250.00 | 29.60 | 23.75 | 27.00 | 0.00 | - | 4 | 11 | 72.95% |
| V240426C00252500 | 2024-04-19 11:59AM EDT | 252.50 | 17.83 | 21.10 | 24.45 | 0.00 | - | 2 | 2 | 59.77% |
| V240426C00255000 | 2024-04-24 2:18PM EDT | 255.00 | 21.03 | 18.45 | 21.25 | 0.00 | - | 3 | 4 | 89.45% |
| V240426C00257500 | 2024-04-24 9:40AM EDT | 257.50 | 22.65 | 16.00 | 19.00 | 0.00 | - | 1 | 3 | 86.82% |
| V240426C00260000 | 2024-04-25 11:55AM EDT | 260.00 | 14.85 | 14.25 | 16.60 | -1.03 | -6.49% | 13 | 27 | 80.18% |
| V240426C00262500 | 2024-04-25 11:39AM EDT | 262.50 | 12.00 | 11.45 | 14.45 | -1.89 | -13.61% | 3 | 10 | 77.59% |
| V240426C00265000 | 2024-04-25 3:48PM EDT | 265.00 | 9.85 | 8.55 | 12.05 | -1.52 | -13.37% | 44 | 70 | 69.63% |
| V240426C00267500 | 2024-04-25 11:23AM EDT | 267.50 | 5.95 | 6.50 | 8.65 | -2.90 | -32.77% | 71 | 95 | 44.85% |
| V240426C00270000 | 2024-04-25 3:50PM EDT | 270.00 | 5.00 | 4.90 | 6.10 | -1.62 | -24.47% | 373 | 384 | 34.72% |
| V240426C00272500 | 2024-04-25 3:49PM EDT | 272.50 | 2.80 | 2.81 | 3.45 | -0.63 | -18.37% | 423 | 563 | 22.49% |
| V240426C00275000 | 2024-04-25 3:59PM EDT | 275.00 | 1.47 | 1.29 | 1.50 | -0.21 | -12.50% | 1,519 | 1,628 | 17.46% |
| V240426C00277500 | 2024-04-25 3:53PM EDT | 277.50 | 0.41 | 0.36 | 0.45 | -0.30 | -42.25% | 784 | 1,582 | 15.92% |
| V240426C00280000 | 2024-04-25 3:56PM EDT | 280.00 | 0.10 | 0.06 | 0.13 | -0.33 | -76.74% | 1,493 | 2,779 | 16.94% |
| V240426C00282500 | 2024-04-25 3:58PM EDT | 282.50 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 933 | 1,437 | 19.92% |
| V240426C00285000 | 2024-04-25 3:48PM EDT | 285.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 924 | 1,741 | 21.29% |
| V240426C00287500 | 2024-04-25 2:19PM EDT | 287.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 164 | 768 | 23.83% |
| V240426C00290000 | 2024-04-25 2:46PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 861 | 2,081 | 28.13% |
| V240426C00292500 | 2024-04-25 3:00PM EDT | 292.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 33 | 831 | 40.04% |
| V240426C00295000 | 2024-04-25 3:21PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 173 | 1,193 | 35.94% |
| V240426C00297500 | 2024-04-24 3:25PM EDT | 297.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 120 | 183 | 44.92% |
| V240426C00300000 | 2024-04-24 2:48PM EDT | 300.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 134 | 1,490 | 43.75% |
| V240426C00302500 | 2024-04-24 9:53AM EDT | 302.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 50 | 46.88% |
| V240426C00305000 | 2024-04-24 3:30PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 50.78% |
| V240426C00307500 | 2024-04-23 3:49PM EDT | 307.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 9 | 12 | 71.09% |
| V240426C00310000 | 2024-04-24 1:24PM EDT | 310.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 96 | 105.57% |
| V240426C00315000 | 2024-04-24 10:25AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 178 | 60.94% |
| V240426C00320000 | 2024-04-23 3:22PM EDT | 320.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 2 | 49 | 126.66% |
| V240426C00350000 | 2024-04-16 1:20PM EDT | 350.00 | 0.15 | 0.00 | 1.76 | 0.00 | - | - | 1 | 194.73% |
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 | 1.27 | 0.00 | - | 1 | 5 | 242.58% |
| V240426P00205000 | 2024-04-16 9:55AM EDT | 205.00 | 0.03 | 0.00 | 2.09 | 0.00 | - | 2 | 3 | 250.20% |
| V240426P00210000 | 2024-04-16 9:55AM EDT | 210.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 2 | 234.28% |
| V240426P00215000 | 2024-04-16 9:54AM EDT | 215.00 | 0.04 | 0.00 | 1.76 | 0.00 | - | - | 2 | 208.79% |
| V240426P00220000 | 2024-04-18 11:35AM EDT | 220.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 201.17% |
| V240426P00225000 | 2024-04-23 3:32PM EDT | 225.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 201 | 268 | 125.59% |
| V240426P00230000 | 2024-04-23 2:56PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 79.69% |
| V240426P00235000 | 2024-04-23 3:57PM EDT | 235.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 24 | 102 | 113.87% |
| V240426P00237500 | 2024-04-23 3:54PM EDT | 237.50 | 0.05 | 0.00 | 0.71 | 0.00 | - | 5 | 11 | 114.06% |
| V240426P00240000 | 2024-04-25 12:50PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 182 | 62.50% |
| V240426P00242500 | 2024-04-25 10:09AM EDT | 242.50 | 0.01 | 0.00 | 0.64 | 0.00 | - | 1 | 51 | 98.63% |
| V240426P00245000 | 2024-04-25 10:01AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 308 | 53.13% |
| V240426P00247500 | 2024-04-25 3:22PM EDT | 247.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 318 | 52.34% |
| V240426P00250000 | 2024-04-25 3:47PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 126 | 541 | 50.00% |
| V240426P00252500 | 2024-04-25 3:55PM EDT | 252.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 122 | 395 | 49.22% |
| V240426P00255000 | 2024-04-25 3:41PM EDT | 255.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 201 | 694 | 46.09% |
| V240426P00257500 | 2024-04-25 3:46PM EDT | 257.50 | 0.03 | 0.02 | 0.20 | 0.00 | - | 53 | 710 | 53.22% |
| V240426P00260000 | 2024-04-25 3:52PM EDT | 260.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 743 | 1,763 | 35.55% |
| V240426P00262500 | 2024-04-25 3:41PM EDT | 262.50 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 349 | 631 | 31.45% |
| V240426P00265000 | 2024-04-25 3:48PM EDT | 265.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 164 | 1,130 | 26.76% |
| V240426P00267500 | 2024-04-25 3:43PM EDT | 267.50 | 0.05 | 0.04 | 0.08 | -0.14 | -73.68% | 728 | 872 | 22.27% |
| V240426P00270000 | 2024-04-25 3:57PM EDT | 270.00 | 0.13 | 0.10 | 0.16 | -0.24 | -64.86% | 956 | 1,144 | 19.04% |
| V240426P00272500 | 2024-04-25 3:59PM EDT | 272.50 | 0.37 | 0.34 | 0.48 | -0.49 | -56.98% | 733 | 1,424 | 17.73% |
| V240426P00275000 | 2024-04-25 3:50PM EDT | 275.00 | 1.45 | 1.08 | 1.26 | -0.44 | -23.28% | 1,977 | 1,948 | 16.48% |
| V240426P00277500 | 2024-04-25 3:59PM EDT | 277.50 | 2.51 | 2.39 | 2.99 | -0.84 | -25.07% | 357 | 234 | 18.95% |
| V240426P00280000 | 2024-04-25 3:34PM EDT | 280.00 | 5.00 | 4.40 | 5.75 | +1.00 | +25.00% | 54 | 715 | 32.42% |
| V240426P00282500 | 2024-04-25 3:59PM EDT | 282.50 | 7.06 | 5.70 | 8.80 | +0.06 | +0.86% | 584 | 507 | 50.22% |
| V240426P00285000 | 2024-04-24 3:12PM EDT | 285.00 | 9.06 | 8.95 | 11.15 | 0.00 | - | 67 | 2 | 56.49% |
| V240426P00290000 | 2024-04-24 2:43PM EDT | 290.00 | 14.30 | 13.90 | 16.15 | 0.00 | - | 30 | 3 | 72.41% |
| V240426P00295000 | 2024-04-25 12:21PM EDT | 295.00 | 19.20 | 18.40 | 20.95 | -0.15 | -0.78% | 27 | 1 | 82.67% |
| V240426P00300000 | 2024-04-24 2:55PM EDT | 300.00 | 24.35 | 23.20 | 26.40 | 0.00 | - | 5 | 0 | 106.40% |
© 2024 Yahoo. All rights reserved.