Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524C00200000 | 2024-04-29 1:13PM EDT | 2024-05-24 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| V240621C00200000 | 2024-05-02 10:03AM EDT | 2024-06-21 | 68.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,245 | 0.00% |
| V240920C00200000 | 2024-02-23 1:33PM EDT | 2024-09-20 | 90.10 | 86.95 | 89.90 | 0.00 | - | 1 | 7 | 82.71% |
| V241018C00200000 | 2024-03-18 1:34PM EDT | 2024-10-18 | 93.20 | 76.45 | 80.50 | 0.00 | - | 1 | 6 | 55.33% |
| V241115C00200000 | 2024-02-23 11:24AM EDT | 2024-11-15 | 93.50 | 88.70 | 92.50 | 0.00 | - | 1 | 24 | 73.84% |
| V241220C00200000 | 2024-04-11 2:09PM EDT | 2024-12-20 | 83.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| V250117C00200000 | 2024-05-02 10:50AM EDT | 2025-01-17 | 74.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2,751 | 0.00% |
| V250321C00200000 | 2024-04-22 1:52PM EDT | 2025-03-21 | 83.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| V250516C00200000 | 2024-04-11 10:34AM EDT | 2025-05-16 | 85.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| V250620C00200000 | 2024-03-07 3:02PM EDT | 2025-06-20 | 91.15 | 88.55 | 92.50 | 0.00 | - | - | 1 | 50.84% |
| V250919C00200000 | 2024-01-19 12:37PM EDT | 2025-09-19 | 86.08 | 92.50 | 97.00 | 0.00 | - | 3 | 3 | 50.65% |
| V260116C00200000 | 2024-05-02 3:45PM EDT | 2026-01-16 | 86.90 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503P00200000 | 2024-04-26 3:12PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| V240510P00200000 | 2024-05-01 11:39AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| V240517P00200000 | 2024-04-29 2:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| V240524P00200000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| V240621P00200000 | 2024-04-26 2:24PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2,009 | 12.50% |
| V240719P00200000 | 2024-04-30 10:00AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 12.50% |
| V240920P00200000 | 2024-04-26 3:41PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 165 | 12.50% |
| V241018P00200000 | 2024-04-01 1:33PM EDT | 2024-10-18 | 0.90 | 0.62 | 0.77 | 0.00 | - | 1 | 13 | 25.49% |
| V241115P00200000 | 2024-04-29 9:30AM EDT | 2024-11-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| V241220P00200000 | 2024-05-02 11:37AM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| V250117P00200000 | 2024-05-02 11:36AM EDT | 2025-01-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,567 | 6.25% |
| V250321P00200000 | 2024-04-30 10:56AM EDT | 2025-03-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 6.25% |
| V250516P00200000 | 2024-04-22 10:12AM EDT | 2025-05-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 6.25% |
| V250620P00200000 | 2024-04-24 9:38AM EDT | 2025-06-20 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| V250919P00200000 | 2024-04-29 3:14PM EDT | 2025-09-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| V260116P00200000 | 2024-04-29 10:25AM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 6.25% |
© 2024 Yahoo. All rights reserved.