Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00260000 | 2024-05-10 2:20PM EDT | 2024-05-17 | 21.00 | 20.35 | 21.70 | +3.50 | +20.00% | 7 | 384 | 46.05% |
| V240524C00260000 | 2024-05-09 11:08AM EDT | 2024-05-24 | 18.98 | 20.50 | 21.75 | 0.00 | - | 2 | 7 | 33.05% |
| V240531C00260000 | 2024-05-07 11:05AM EDT | 2024-05-31 | 16.13 | 20.45 | 21.85 | 0.00 | - | 9 | 26 | 27.75% |
| V240621C00260000 | 2024-05-10 11:38AM EDT | 2024-06-21 | 21.85 | 21.75 | 22.65 | +3.04 | +16.16% | 2 | 2,191 | 23.43% |
| V240719C00260000 | 2024-05-08 10:52AM EDT | 2024-07-19 | 21.59 | 23.70 | 24.65 | 0.00 | - | 1 | 43 | 24.15% |
| V240920C00260000 | 2024-05-07 1:16PM EDT | 2024-09-20 | 27.76 | 27.60 | 28.45 | +2.44 | +9.64% | 1 | 228 | 24.57% |
| V241018C00260000 | 2024-05-09 9:30AM EDT | 2024-10-18 | 26.80 | 29.40 | 30.60 | 0.00 | - | 11 | 54 | 25.72% |
| V241115C00260000 | 2024-05-07 3:40PM EDT | 2024-11-15 | 31.90 | 31.25 | 32.80 | +2.10 | +7.05% | 6 | 36 | 26.85% |
| V241220C00260000 | 2024-05-09 10:19AM EDT | 2024-12-20 | 31.60 | 33.50 | 34.65 | 0.00 | - | 1 | 88 | 27.03% |
| V250117C00260000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 34.02 | 34.80 | 36.35 | 0.00 | - | 4 | 835 | 27.51% |
| V250321C00260000 | 2024-05-03 1:36PM EDT | 2025-03-21 | 30.85 | 38.60 | 40.10 | 0.00 | - | 3 | 8 | 28.57% |
| V250516C00260000 | 2024-05-09 11:06AM EDT | 2025-05-16 | 41.25 | 41.40 | 42.60 | 0.00 | - | 1 | 33 | 28.73% |
| V250620C00260000 | 2024-04-29 10:42AM EDT | 2025-06-20 | 39.00 | 41.00 | 45.85 | 0.00 | - | 1 | 65 | 30.45% |
| V250919C00260000 | 2024-04-26 3:47PM EDT | 2025-09-19 | 44.50 | 47.35 | 49.70 | 0.00 | - | 1 | 5 | 30.71% |
| V260116C00260000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 43.80 | 51.45 | 54.15 | 0.00 | - | 40 | 156 | 30.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00260000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 63 | 1,447 | 27.34% |
| V240524P00260000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 0.12 | 0.06 | 0.14 | -0.05 | -29.41% | 30 | 251 | 21.14% |
| V240531P00260000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 0.17 | 0.07 | 0.23 | -0.15 | -46.87% | 4 | 122 | 18.95% |
| V240607P00260000 | 2024-05-10 1:35PM EDT | 2024-06-07 | 0.30 | 0.12 | 0.36 | -0.14 | -31.82% | 10 | 590 | 17.99% |
| V240614P00260000 | 2024-05-10 10:44AM EDT | 2024-06-14 | 0.46 | 0.21 | 0.93 | -0.24 | -34.29% | 8 | 77 | 20.41% |
| V240621P00260000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.54 | 0.47 | 0.59 | -0.22 | -28.95% | 123 | 3,068 | 16.50% |
| V240719P00260000 | 2024-05-10 11:35AM EDT | 2024-07-19 | 1.32 | 1.16 | 1.34 | -0.27 | -16.98% | 28 | 519 | 16.11% |
| V240920P00260000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 3.42 | 3.30 | 3.50 | -0.53 | -13.42% | 18 | 485 | 16.70% |
| V241018P00260000 | 2024-05-10 2:44PM EDT | 2024-10-18 | 4.30 | 3.95 | 4.45 | -2.55 | -37.23% | 82 | 341 | 16.91% |
| V241115P00260000 | 2024-05-10 1:57PM EDT | 2024-11-15 | 5.60 | 5.20 | 5.60 | -0.65 | -10.40% | 5 | 69 | 17.44% |
| V241220P00260000 | 2024-05-07 1:54PM EDT | 2024-12-20 | 7.62 | 6.05 | 6.45 | 0.00 | - | 10 | 225 | 17.22% |
| V250117P00260000 | 2024-05-08 2:51PM EDT | 2025-01-17 | 8.05 | 6.55 | 7.40 | 0.00 | - | 8 | 2,168 | 17.47% |
| V250321P00260000 | 2024-05-10 3:40PM EDT | 2025-03-21 | 8.75 | 8.50 | 9.80 | -1.15 | -11.62% | 30 | 21 | 18.34% |
| V250516P00260000 | 2024-05-09 12:25PM EDT | 2025-05-16 | 11.25 | 7.60 | 11.30 | 0.00 | - | 8 | 446 | 18.42% |
| V250620P00260000 | 2024-05-06 11:50AM EDT | 2025-06-20 | 14.35 | 10.65 | 11.15 | 0.00 | - | 25 | 75 | 17.46% |
| V250919P00260000 | 2024-04-10 10:51AM EDT | 2025-09-19 | 14.95 | 12.45 | 13.75 | 0.00 | - | - | 2 | 18.03% |
| V260116P00260000 | 2024-05-06 12:02PM EDT | 2026-01-16 | 18.40 | 14.65 | 18.00 | 0.00 | - | 1 | 116 | 19.43% |
© 2024 Yahoo. All rights reserved.