Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503C00275000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.41 | 2.35 | 2.50 | -0.69 | -22.26% | 459 | 737 | 18.01% |
| V240510C00275000 | 2024-04-26 3:34PM EDT | 2024-05-10 | 3.55 | 3.45 | 3.80 | -0.90 | -20.22% | 69 | 310 | 18.80% |
| V240517C00275000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 4.25 | 4.25 | 4.45 | -0.75 | -15.00% | 471 | 1,165 | 17.82% |
| V240524C00275000 | 2024-04-26 2:40PM EDT | 2024-05-24 | 5.10 | 4.15 | 5.25 | -0.55 | -9.73% | 17 | 99 | 18.07% |
| V240531C00275000 | 2024-04-26 3:19PM EDT | 2024-05-31 | 5.70 | 5.40 | 6.00 | -0.69 | -10.80% | 14 | 110 | 18.37% |
| V240621C00275000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 7.60 | 7.45 | 7.65 | -0.60 | -7.32% | 32 | 1,837 | 18.37% |
| V240719C00275000 | 2024-04-26 1:42PM EDT | 2024-07-19 | 9.70 | 9.70 | 9.90 | -0.90 | -8.49% | 12 | 402 | 19.28% |
| V240920C00275000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 14.70 | 14.85 | 15.20 | -1.65 | -10.09% | 14 | 270 | 22.21% |
| V241220C00275000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 19.05 | 19.90 | 21.65 | 0.00 | - | 2 | 18 | 24.76% |
| V250117C00275000 | 2024-04-26 2:35PM EDT | 2025-01-17 | 22.52 | 21.50 | 22.95 | -1.43 | -5.97% | 6 | 4,400 | 24.82% |
| V250321C00275000 | 2024-04-23 10:50AM EDT | 2025-03-21 | 26.50 | 25.95 | 26.70 | 0.00 | - | 1 | 53 | 25.94% |
| V250620C00275000 | 2024-04-25 1:18PM EDT | 2025-06-20 | 31.97 | 30.25 | 32.00 | 0.00 | - | 2 | 120 | 27.51% |
| V260116C00275000 | 2024-04-26 11:05AM EDT | 2026-01-16 | 42.00 | 40.20 | 43.50 | +2.05 | +5.13% | 2 | 118 | 30.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503P00275000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 2.79 | 2.67 | 2.83 | -0.19 | -6.38% | 351 | 586 | 17.02% |
| V240510P00275000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 3.79 | 3.50 | 3.80 | +0.17 | +4.70% | 19 | 97 | 16.57% |
| V240517P00275000 | 2024-04-26 3:25PM EDT | 2024-05-17 | 4.40 | 4.40 | 4.50 | -0.15 | -3.30% | 116 | 1,352 | 16.19% |
| V240524P00275000 | 2024-04-26 10:30AM EDT | 2024-05-24 | 4.37 | 4.80 | 5.50 | -2.25 | -33.99% | 3 | 45 | 17.32% |
| V240531P00275000 | 2024-04-26 3:45PM EDT | 2024-05-31 | 5.70 | 5.05 | 5.75 | -0.12 | -2.06% | 1 | 20 | 16.23% |
| V240621P00275000 | 2024-04-26 3:12PM EDT | 2024-06-21 | 6.50 | 6.40 | 6.65 | -0.05 | -0.76% | 44 | 1,143 | 14.93% |
| V240719P00275000 | 2024-04-26 2:34PM EDT | 2024-07-19 | 7.93 | 7.65 | 7.90 | -0.17 | -2.10% | 20 | 804 | 14.57% |
| V240920P00275000 | 2024-04-26 12:32PM EDT | 2024-09-20 | 10.95 | 10.95 | 11.30 | -0.25 | -2.23% | 5 | 930 | 15.91% |
| V241220P00275000 | 2024-04-26 1:14PM EDT | 2024-12-20 | 13.95 | 13.60 | 14.60 | -2.20 | -13.62% | 12 | 38 | 16.25% |
| V250117P00275000 | 2024-04-24 1:39PM EDT | 2025-01-17 | 14.40 | 14.25 | 15.35 | 0.00 | - | 40 | 1,178 | 16.17% |
| V250321P00275000 | 2024-04-25 3:18PM EDT | 2025-03-21 | 16.60 | 15.80 | 18.20 | 0.00 | - | 5 | 13 | 17.29% |
| V250620P00275000 | 2024-03-25 9:33AM EDT | 2025-06-20 | 17.50 | 13.55 | 18.85 | 0.00 | - | 1 | 7 | 15.86% |
| V260116P00275000 | 2024-04-25 9:40AM EDT | 2026-01-16 | 24.32 | 21.05 | 24.60 | 0.00 | - | 1 | 102 | 16.97% |
© 2024 Yahoo. All rights reserved.