Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920C00295000 | 2024-09-17 3:59PM EDT | 2024-09-20 | 0.85 | 0.85 | 1.05 | +0.12 | +16.44% | 3,422 | 3,426 | 22.49% |
| V240927C00295000 | 2024-09-17 3:56PM EDT | 2024-09-27 | 2.00 | 1.93 | 2.06 | +0.36 | +21.95% | 801 | 171 | 18.15% |
| V241004C00295000 | 2024-09-17 1:00PM EDT | 2024-10-04 | 3.20 | 2.85 | 3.10 | +0.64 | +25.00% | 34 | 67 | 18.29% |
| V241011C00295000 | 2024-09-17 1:30PM EDT | 2024-10-11 | 4.05 | 3.70 | 3.85 | +0.75 | +22.73% | 56 | 54 | 17.99% |
| V241018C00295000 | 2024-09-17 3:58PM EDT | 2024-10-18 | 4.31 | 4.35 | 4.45 | +0.24 | +5.90% | 258 | 2,537 | 17.64% |
| V241025C00295000 | 2024-09-17 3:18PM EDT | 2024-10-25 | 6.74 | 6.40 | 7.00 | +0.54 | +8.71% | 51 | 206 | 22.81% |
| V241115C00295000 | 2024-09-17 3:10PM EDT | 2024-11-15 | 9.20 | 9.00 | 9.20 | +0.60 | +6.98% | 92 | 1,233 | 23.04% |
| V241220C00295000 | 2024-09-17 3:43PM EDT | 2024-12-20 | 11.57 | 11.55 | 11.75 | +0.79 | +7.33% | 19 | 590 | 22.57% |
| V250117C00295000 | 2024-09-17 3:54PM EDT | 2025-01-17 | 13.42 | 13.45 | 13.65 | +0.85 | +6.76% | 121 | 1,451 | 22.64% |
| V250221C00295000 | 2024-09-13 10:44AM EDT | 2025-02-21 | 14.49 | 15.90 | 16.70 | 0.00 | - | 4 | 344 | 23.96% |
| V250321C00295000 | 2024-09-17 11:15AM EDT | 2025-03-21 | 18.35 | 17.55 | 18.85 | +1.40 | +8.26% | 155 | 879 | 24.66% |
| V250620C00295000 | 2024-09-17 3:08PM EDT | 2025-06-20 | 22.55 | 22.30 | 23.65 | +0.99 | +4.59% | 2 | 233 | 24.94% |
| V260116C00295000 | 2024-09-17 10:38AM EDT | 2026-01-16 | 33.20 | 32.30 | 33.80 | +1.45 | +4.57% | 4 | 199 | 26.38% |
| V260618C00295000 | 2024-09-11 11:52AM EDT | 2026-06-18 | 32.20 | 37.95 | 39.10 | 0.00 | - | 1 | 12 | 26.47% |
| V261218C00295000 | 2024-09-03 10:03AM EDT | 2026-12-18 | 37.00 | 44.30 | 45.65 | 0.00 | - | 1 | 10 | 27.14% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920P00295000 | 2024-09-17 1:06PM EDT | 2024-09-20 | 3.95 | 3.95 | 4.40 | -1.50 | -27.52% | 38 | 15 | 21.49% |
| V240927P00295000 | 2024-09-17 3:47PM EDT | 2024-09-27 | 5.08 | 4.75 | 5.10 | -7.13 | -58.39% | 3 | 1 | 15.91% |
| V241004P00295000 | 2024-09-16 12:02PM EDT | 2024-10-04 | 7.00 | 5.35 | 6.55 | 0.00 | - | 2 | 6 | 18.34% |
| V241018P00295000 | 2024-09-17 3:08PM EDT | 2024-10-18 | 6.75 | 6.40 | 6.65 | -1.20 | -15.09% | 32 | 6 | 13.89% |
| V241025P00295000 | 2024-09-16 2:17PM EDT | 2024-10-25 | 9.33 | 8.15 | 8.65 | 0.00 | - | 1 | 2 | 18.00% |
| V241115P00295000 | 2024-09-17 2:51PM EDT | 2024-11-15 | 10.45 | 9.60 | 10.45 | -0.70 | -6.28% | 358 | 36 | 18.34% |
| V241220P00295000 | 2024-09-17 2:08PM EDT | 2024-12-20 | 11.70 | 11.80 | 12.05 | -1.35 | -10.34% | 19 | 111 | 17.26% |
| V250117P00295000 | 2024-09-17 1:49PM EDT | 2025-01-17 | 12.75 | 12.75 | 12.95 | -0.75 | -5.56% | 7 | 95 | 16.49% |
| V250221P00295000 | 2024-09-17 1:52PM EDT | 2025-02-21 | 14.45 | 14.40 | 15.10 | -0.80 | -5.25% | 4 | 0 | 17.36% |
| V250321P00295000 | 2024-09-17 9:53AM EDT | 2025-03-21 | 15.50 | 15.40 | 15.70 | -0.65 | -4.02% | 4 | 131 | 16.72% |
| V250620P00295000 | 2024-09-16 12:53PM EDT | 2025-06-20 | 19.10 | 18.05 | 18.65 | 0.00 | - | 3 | 54 | 16.61% |
| V260116P00295000 | 2024-09-17 1:43PM EDT | 2026-01-16 | 23.95 | 23.80 | 24.40 | -0.83 | -3.35% | 2 | 584 | 16.81% |
| V261218P00295000 | 2024-09-11 12:20PM EDT | 2026-12-18 | 35.30 | 30.00 | 31.40 | 0.00 | - | 34 | 35 | 16.95% |
© 2024 Yahoo. All rights reserved.