Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00290000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| V240517C00290000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 42 | 3,814 | 6.25% |
| V240524C00290000 | 2024-05-07 2:47PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| V240531C00290000 | 2024-05-07 3:41PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 161 | 3.13% |
| V240607C00290000 | 2024-05-07 3:39PM EDT | 2024-06-07 | 0.89 | 0.00 | 0.00 | 0.00 | - | 19 | 49 | 3.13% |
| V240614C00290000 | 2024-05-07 1:22PM EDT | 2024-06-14 | 1.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| V240621C00290000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 107 | 3,071 | 3.13% |
| V240719C00290000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 62 | 793 | 3.13% |
| V240920C00290000 | 2024-05-07 3:31PM EDT | 2024-09-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| V241018C00290000 | 2024-05-07 3:58PM EDT | 2024-10-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 24 | 358 | 1.56% |
| V241115C00290000 | 2024-05-07 2:09PM EDT | 2024-11-15 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 393 | 1.56% |
| V241220C00290000 | 2024-05-07 2:49PM EDT | 2024-12-20 | 13.31 | 0.00 | 0.00 | 0.00 | - | 6 | 1,283 | 1.56% |
| V250117C00290000 | 2024-05-07 2:07PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 850 | 1.56% |
| V250321C00290000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 190 | 1.56% |
| V250516C00290000 | 2024-04-29 11:29AM EDT | 2025-05-16 | 20.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| V250620C00290000 | 2024-05-03 10:57AM EDT | 2025-06-20 | 18.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| V250919C00290000 | 2024-04-19 10:44AM EDT | 2025-09-19 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
| V260116C00290000 | 2024-05-03 10:03AM EDT | 2026-01-16 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00290000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 23.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| V240517P00290000 | 2024-05-07 9:31AM EDT | 2024-05-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 60 | 112 | 0.00% |
| V240524P00290000 | 2024-05-01 9:36AM EDT | 2024-05-24 | 21.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| V240531P00290000 | 2024-04-24 1:39PM EDT | 2024-05-31 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240621P00290000 | 2024-05-07 1:03PM EDT | 2024-06-21 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 0.00% |
| V240719P00290000 | 2024-05-01 10:00AM EDT | 2024-07-19 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| V240920P00290000 | 2024-05-06 11:42AM EDT | 2024-09-20 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241018P00290000 | 2024-05-07 11:12AM EDT | 2024-10-18 | 18.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V241115P00290000 | 2024-05-06 3:18PM EDT | 2024-11-15 | 22.01 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| V241220P00290000 | 2024-04-23 11:09AM EDT | 2024-12-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| V250117P00290000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 25.25 | 0.00 | 0.00 | 0.00 | - | 14 | 221 | 0.00% |
| V250516P00290000 | 2024-03-06 12:08PM EDT | 2025-05-16 | 23.25 | 23.45 | 26.85 | 0.00 | - | 7 | 25 | 16.94% |
| V250620P00290000 | 2024-05-07 11:28AM EDT | 2025-06-20 | 24.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| V250919P00290000 | 2024-03-22 10:06AM EDT | 2025-09-19 | 23.30 | 30.15 | 31.60 | 0.00 | - | 7 | 12 | 18.38% |
| V260116P00290000 | 2024-04-29 3:41PM EDT | 2026-01-16 | 31.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.