Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00295000 | 2024-05-10 1:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 98 | 37.50% |
| V240517C00295000 | 2024-05-10 1:15PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.06 | +0.03 | +100.00% | 160 | 2,098 | 16.70% |
| V240524C00295000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 0.11 | 0.04 | 0.15 | +0.02 | +22.22% | 30 | 406 | 14.31% |
| V240531C00295000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 0.19 | 0.11 | 0.24 | +0.04 | +26.67% | 3 | 159 | 13.01% |
| V240607C00295000 | 2024-05-10 3:23PM EDT | 2024-06-07 | 0.51 | 0.30 | 0.70 | +0.17 | +50.00% | 16 | 45 | 14.86% |
| V240614C00295000 | 2024-05-08 3:23PM EDT | 2024-06-14 | 0.66 | 0.12 | 0.97 | 0.00 | - | - | 19 | 14.75% |
| V240621C00295000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 1.06 | 1.00 | 1.11 | +0.19 | +21.84% | 78 | 2,389 | 14.10% |
| V240719C00295000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 2.50 | 2.41 | 2.56 | +0.29 | +13.12% | 60 | 1,238 | 15.15% |
| V240920C00295000 | 2024-05-10 3:32PM EDT | 2024-09-20 | 6.75 | 6.70 | 6.95 | +0.84 | +14.21% | 22 | 962 | 18.46% |
| V241220C00295000 | 2024-05-10 12:06PM EDT | 2024-12-20 | 12.40 | 12.15 | 12.70 | +1.20 | +10.71% | 2 | 208 | 21.07% |
| V250117C00295000 | 2024-05-10 12:16PM EDT | 2025-01-17 | 14.17 | 13.90 | 14.40 | +1.22 | +9.42% | 6 | 1,248 | 21.73% |
| V250321C00295000 | 2024-05-07 1:54PM EDT | 2025-03-21 | 16.10 | 15.65 | 18.40 | 0.00 | - | 1 | 16 | 23.33% |
| V250620C00295000 | 2024-05-09 9:56AM EDT | 2025-06-20 | 21.24 | 22.35 | 23.20 | 0.00 | - | 1 | 115 | 24.63% |
| V260116C00295000 | 2024-05-09 10:43AM EDT | 2026-01-16 | 31.80 | 31.45 | 33.35 | 0.00 | - | 1 | 81 | 26.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00295000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 25.91 | 13.60 | 15.10 | 0.00 | - | 30 | 269 | 29.88% |
| V240621P00295000 | 2024-04-23 11:09AM EDT | 2024-06-21 | 22.10 | 14.15 | 15.35 | 0.00 | - | 1 | 17 | 14.03% |
| V240719P00295000 | 2024-05-01 10:54AM EDT | 2024-07-19 | 16.15 | 14.70 | 15.85 | -9.15 | -36.17% | 1 | 7 | 12.49% |
| V240920P00295000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 26.75 | 16.70 | 17.80 | 0.00 | - | 1 | 65 | 12.83% |
| V241220P00295000 | 2024-05-09 11:09AM EDT | 2024-12-20 | 21.50 | 19.25 | 20.60 | 0.00 | - | 4 | 135 | 13.51% |
| V250117P00295000 | 2024-05-01 1:04PM EDT | 2025-01-17 | 29.00 | 19.85 | 21.30 | 0.00 | - | 1 | 152 | 13.56% |
| V250620P00295000 | 2024-03-12 3:21PM EDT | 2025-06-20 | 25.00 | 26.60 | 29.95 | 0.00 | - | 10 | 24 | 18.27% |
| V260116P00295000 | 2024-04-25 12:06PM EDT | 2026-01-16 | 32.50 | 27.55 | 30.45 | 0.00 | - | 4 | 518 | 15.19% |
© 2024 Yahoo. All rights reserved.