Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00250000 | 2024-05-08 10:34AM EDT | 2024-05-10 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240517C00250000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 27.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V240524C00250000 | 2024-04-25 10:25AM EDT | 2024-05-24 | 22.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| V240531C00250000 | 2024-05-09 2:47PM EDT | 2024-05-31 | 27.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V240607C00250000 | 2024-05-01 2:29PM EDT | 2024-06-07 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240621C00250000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 29.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240719C00250000 | 2024-05-08 12:01PM EDT | 2024-07-19 | 30.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240920C00250000 | 2024-05-07 3:37PM EDT | 2024-09-20 | 34.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V241018C00250000 | 2024-05-02 11:07AM EDT | 2024-10-18 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V241115C00250000 | 2024-05-07 11:29AM EDT | 2024-11-15 | 36.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241220C00250000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 37.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00250000 | 2024-05-03 10:26AM EDT | 2025-01-17 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250321C00250000 | 2024-05-03 1:36PM EDT | 2025-03-21 | 37.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| V250516C00250000 | 2024-04-24 1:23PM EDT | 2025-05-16 | 47.54 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| V250620C00250000 | 2024-03-25 3:22PM EDT | 2025-06-20 | 54.70 | 46.05 | 49.50 | 0.00 | - | 2 | 16 | 30.05% |
| V250919C00250000 | 2024-05-07 11:53AM EDT | 2025-09-19 | 50.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V260116C00250000 | 2024-05-09 11:35AM EDT | 2026-01-16 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00250000 | 2024-05-09 2:05PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| V240517P00250000 | 2024-05-09 3:25PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| V240524P00250000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| V240531P00250000 | 2024-05-09 10:47AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240607P00250000 | 2024-05-09 11:47AM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240614P00250000 | 2024-05-09 12:11PM EDT | 2024-06-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| V240621P00250000 | 2024-05-09 12:12PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| V240719P00250000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V240920P00250000 | 2024-05-07 3:18PM EDT | 2024-09-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| V241018P00250000 | 2024-05-09 3:22PM EDT | 2024-10-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| V241115P00250000 | 2024-05-09 3:21PM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V241220P00250000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| V250117P00250000 | 2024-05-08 10:01AM EDT | 2025-01-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| V250321P00250000 | 2024-05-07 3:33PM EDT | 2025-03-21 | 7.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| V250516P00250000 | 2024-05-08 10:15AM EDT | 2025-05-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250620P00250000 | 2024-05-08 3:30PM EDT | 2025-06-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| V250919P00250000 | 2024-04-12 9:48AM EDT | 2025-09-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| V260116P00250000 | 2024-05-09 2:12PM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.