Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419C00280000 | 2024-04-18 3:52PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 478 | 2,409 | 12.50% |
| V240426C00280000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 1.90 | 0.00 | 0.00 | 0.00 | - | 155 | 877 | 6.25% |
| V240503C00280000 | 2024-04-18 2:30PM EDT | 2024-05-03 | 2.54 | 0.00 | 0.00 | 0.00 | - | 40 | 197 | 3.13% |
| V240510C00280000 | 2024-04-18 3:18PM EDT | 2024-05-10 | 2.99 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 3.13% |
| V240517C00280000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 197 | 1,025 | 3.13% |
| V240524C00280000 | 2024-04-18 11:44AM EDT | 2024-05-24 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 3.13% |
| V240531C00280000 | 2024-04-18 3:03PM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 131 | 134 | 1.56% |
| V240621C00280000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 44 | 2,148 | 1.56% |
| V240719C00280000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 7.95 | 0.00 | 0.00 | 0.00 | - | 25 | 493 | 1.56% |
| V240920C00280000 | 2024-04-18 12:57PM EDT | 2024-09-20 | 12.49 | 0.00 | 0.00 | 0.00 | - | 8 | 1,721 | 1.56% |
| V241018C00280000 | 2024-04-18 2:45PM EDT | 2024-10-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 9 | 432 | 0.78% |
| V241115C00280000 | 2024-04-15 1:16PM EDT | 2024-11-15 | 17.34 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.78% |
| V241220C00280000 | 2024-04-12 10:07AM EDT | 2024-12-20 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.78% |
| V250117C00280000 | 2024-04-18 3:40PM EDT | 2025-01-17 | 19.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,518 | 0.78% |
| V250321C00280000 | 2024-04-12 3:37PM EDT | 2025-03-21 | 25.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| V250516C00280000 | 2024-04-12 11:09AM EDT | 2025-05-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.78% |
| V250620C00280000 | 2024-03-28 12:20PM EDT | 2025-06-20 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.78% |
| V250919C00280000 | 2024-04-10 3:37PM EDT | 2025-09-19 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
| V260116C00280000 | 2024-04-12 9:31AM EDT | 2026-01-16 | 38.66 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 0.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419P00280000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 9.08 | 0.00 | 0.00 | 0.00 | - | 59 | 1,078 | 0.00% |
| V240426P00280000 | 2024-04-18 2:57PM EDT | 2024-04-26 | 11.31 | 0.00 | 0.00 | 0.00 | - | 47 | 539 | 0.00% |
| V240503P00280000 | 2024-04-18 3:42PM EDT | 2024-05-03 | 11.16 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| V240510P00280000 | 2024-04-15 10:07AM EDT | 2024-05-10 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| V240517P00280000 | 2024-04-18 3:43PM EDT | 2024-05-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 71 | 1,293 | 0.00% |
| V240524P00280000 | 2024-04-17 3:15PM EDT | 2024-05-24 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| V240531P00280000 | 2024-04-12 10:35AM EDT | 2024-05-31 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| V240621P00280000 | 2024-04-18 2:12PM EDT | 2024-06-21 | 13.52 | 0.00 | 0.00 | 0.00 | - | 34 | 1,385 | 0.00% |
| V240719P00280000 | 2024-04-18 1:35PM EDT | 2024-07-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 77 | 672 | 0.00% |
| V240920P00280000 | 2024-04-15 10:38AM EDT | 2024-09-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 10 | 671 | 0.00% |
| V241018P00280000 | 2024-04-18 3:43PM EDT | 2024-10-18 | 17.30 | 0.00 | 0.00 | 0.00 | - | 9 | 142 | 0.00% |
| V241115P00280000 | 2024-03-20 3:41PM EDT | 2024-11-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 37 | 310 | 0.00% |
| V241220P00280000 | 2024-04-17 3:29PM EDT | 2024-12-20 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| V250117P00280000 | 2024-04-18 1:52PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1,125 | 0.00% |
| V250516P00280000 | 2024-04-03 3:15PM EDT | 2025-05-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| V250620P00280000 | 2024-03-26 9:39AM EDT | 2025-06-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| V250919P00280000 | 2024-04-01 10:27AM EDT | 2025-09-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| V260116P00280000 | 2024-04-15 2:16PM EDT | 2026-01-16 | 27.06 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
© 2024 Yahoo. All rights reserved.