Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00210000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 66.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240719C00210000 | 2024-03-01 2:08PM EDT | 2024-07-19 | 77.39 | 71.05 | 74.50 | 0.00 | - | 2 | 2 | 85.11% |
| V240920C00210000 | 2024-03-04 4:55PM EDT | 2024-09-20 | 76.60 | 70.85 | 73.75 | 0.00 | - | 1 | 22 | 62.30% |
| V241018C00210000 | 2024-03-07 11:58AM EDT | 2024-10-18 | 75.90 | 71.85 | 75.20 | 0.00 | - | 1 | 13 | 59.24% |
| V241115C00210000 | 2024-04-23 10:17AM EDT | 2024-11-15 | 70.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V241220C00210000 | 2024-04-24 9:54AM EDT | 2024-12-20 | 77.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00210000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 71.62 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| V250516C00210000 | 2024-04-16 2:13PM EDT | 2025-05-16 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620C00210000 | 2024-04-16 2:59PM EDT | 2025-06-20 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919C00210000 | 2024-03-27 2:38PM EDT | 2025-09-19 | 84.55 | 80.55 | 82.55 | 0.00 | - | 1 | 2 | 43.85% |
| V260116C00210000 | 2024-05-02 1:00PM EDT | 2026-01-16 | 79.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00210000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240531P00210000 | 2024-04-22 2:13PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| V240621P00210000 | 2024-04-29 11:56AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240719P00210000 | 2024-04-29 11:49AM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| V240920P00210000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241018P00210000 | 2024-04-24 10:20AM EDT | 2024-10-18 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V241115P00210000 | 2024-04-29 11:54AM EDT | 2024-11-15 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V241220P00210000 | 2024-05-01 11:40AM EDT | 2024-12-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| V250117P00210000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 2.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| V250321P00210000 | 2024-05-02 10:09AM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250516P00210000 | 2024-04-26 3:54PM EDT | 2025-05-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V250620P00210000 | 2024-04-23 2:46PM EDT | 2025-06-20 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250919P00210000 | 2024-04-18 12:20PM EDT | 2025-09-19 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V260116P00210000 | 2024-04-23 3:35PM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.