Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503C00240000 | 2024-04-26 2:37PM EDT | 240.00 | 34.64 | 25.80 | 29.45 | 0.00 | - | 4 | 3 | 56.25% |
| V240503C00245000 | 2024-04-19 2:35PM EDT | 245.00 | 25.20 | 20.65 | 23.65 | 0.00 | - | 1 | 1 | 98.93% |
| V240503C00250000 | 2024-05-01 3:07PM EDT | 250.00 | 20.00 | 16.50 | 18.75 | 0.00 | - | 1 | 14 | 84.62% |
| V240503C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 14.76 | 13.30 | 16.90 | 0.00 | - | 1 | 1 | 89.26% |
| V240503C00257500 | 2024-04-22 9:45AM EDT | 257.50 | 14.60 | 9.20 | 11.05 | 0.00 | - | - | 1 | 54.05% |
| V240503C00260000 | 2024-04-26 10:03AM EDT | 260.00 | 16.75 | 6.20 | 8.90 | 0.00 | - | 2 | 76 | 51.27% |
| V240503C00262500 | 2024-05-02 10:48AM EDT | 262.50 | 4.92 | 4.45 | 6.10 | -8.63 | -63.69% | 4 | 8 | 36.33% |
| V240503C00265000 | 2024-05-02 3:03PM EDT | 265.00 | 3.70 | 2.86 | 3.35 | -1.30 | -26.00% | 23 | 41 | 22.17% |
| V240503C00267500 | 2024-05-02 3:59PM EDT | 267.50 | 1.30 | 1.31 | 1.50 | -0.44 | -25.29% | 175 | 136 | 18.29% |
| V240503C00270000 | 2024-05-02 3:59PM EDT | 270.00 | 0.41 | 0.40 | 0.47 | -0.29 | -41.43% | 682 | 370 | 16.87% |
| V240503C00272500 | 2024-05-02 3:39PM EDT | 272.50 | 0.08 | 0.06 | 0.10 | -0.19 | -70.37% | 464 | 782 | 16.50% |
| V240503C00275000 | 2024-05-02 3:53PM EDT | 275.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 165 | 1,156 | 18.36% |
| V240503C00277500 | 2024-05-02 3:43PM EDT | 277.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 40 | 1,046 | 23.24% |
| V240503C00280000 | 2024-05-02 3:25PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 1,578 | 24.22% |
| V240503C00282500 | 2024-05-02 3:51PM EDT | 282.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 157 | 1,060 | 31.25% |
| V240503C00285000 | 2024-05-02 3:50PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,014 | 32.81% |
| V240503C00287500 | 2024-05-02 10:57AM EDT | 287.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 180 | 36.72% |
| V240503C00290000 | 2024-05-01 3:10PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 554 | 40.63% |
| V240503C00292500 | 2024-04-29 9:36AM EDT | 292.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 236 | 48.05% |
| V240503C00295000 | 2024-05-01 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 48.44% |
| V240503C00297500 | 2024-04-29 11:17AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 49 | 52.34% |
| V240503C00300000 | 2024-05-02 11:22AM EDT | 300.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 8 | 165 | 67.58% |
| V240503C00302500 | 2024-04-24 12:10PM EDT | 302.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 97.36% |
| V240503C00305000 | 2024-04-30 2:00PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 57 | 59.38% |
| V240503C00307500 | 2024-04-23 3:39PM EDT | 307.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 71 | 107.62% |
| V240503C00310000 | 2024-04-23 3:43PM EDT | 310.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 215 | 65.63% |
| V240503C00315000 | 2024-04-02 12:56PM EDT | 315.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 11 | 51 | 135.45% |
| V240503C00320000 | 2024-04-23 11:31AM EDT | 320.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 98.44% |
| V240503C00325000 | 2024-04-22 12:03PM EDT | 325.00 | 0.02 | 0.00 | 1.31 | 0.00 | - | 2 | 3 | 156.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503P00185000 | 2024-03-27 1:55PM EDT | 185.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 212.11% |
| V240503P00200000 | 2024-04-26 3:12PM EDT | 200.00 | 0.01 | 0.00 | 1.76 | 0.00 | - | 2 | 2 | 240.63% |
| V240503P00205000 | 2024-04-24 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 9 | 145.31% |
| V240503P00215000 | 2024-03-22 3:27PM EDT | 215.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 143.16% |
| V240503P00220000 | 2024-04-18 10:57AM EDT | 220.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 182.13% |
| V240503P00225000 | 2024-04-16 1:17PM EDT | 225.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 147.27% |
| V240503P00230000 | 2024-04-24 2:53PM EDT | 230.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 21 | 32 | 99.61% |
| V240503P00232500 | 2024-04-26 1:14PM EDT | 232.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 28 | 68.75% |
| V240503P00235000 | 2024-05-01 3:12PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 111 | 59.38% |
| V240503P00237500 | 2024-05-02 3:42PM EDT | 237.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 84 | 109.42% |
| V240503P00240000 | 2024-04-26 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 59.77% |
| V240503P00242500 | 2024-04-26 2:31PM EDT | 242.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 94.29% |
| V240503P00245000 | 2024-05-02 12:00PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 48 | 48.44% |
| V240503P00247500 | 2024-04-30 10:07AM EDT | 247.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 4 | 60 | 79.00% |
| V240503P00250000 | 2024-05-01 3:49PM EDT | 250.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 165 | 41.80% |
| V240503P00252500 | 2024-05-02 2:37PM EDT | 252.50 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 6 | 262 | 36.52% |
| V240503P00255000 | 2024-05-02 2:37PM EDT | 255.00 | 0.11 | 0.00 | 0.04 | +0.07 | +175.00% | 3 | 848 | 31.25% |
| V240503P00257500 | 2024-05-02 12:04PM EDT | 257.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 4 | 552 | 26.66% |
| V240503P00260000 | 2024-05-02 3:51PM EDT | 260.00 | 0.05 | 0.03 | 0.07 | -0.10 | -66.67% | 31 | 534 | 22.27% |
| V240503P00262500 | 2024-05-02 3:50PM EDT | 262.50 | 0.10 | 0.09 | 0.14 | -0.29 | -74.36% | 260 | 809 | 18.80% |
| V240503P00265000 | 2024-05-02 3:59PM EDT | 265.00 | 0.39 | 0.27 | 0.43 | -0.46 | -54.12% | 278 | 1,008 | 17.19% |
| V240503P00267500 | 2024-05-02 3:55PM EDT | 267.50 | 1.22 | 1.08 | 1.26 | -0.50 | -29.07% | 140 | 781 | 16.63% |
| V240503P00270000 | 2024-05-02 3:57PM EDT | 270.00 | 2.82 | 2.41 | 2.97 | -0.51 | -15.32% | 181 | 935 | 18.60% |
| V240503P00272500 | 2024-05-02 3:40PM EDT | 272.50 | 4.90 | 3.85 | 5.35 | +1.45 | +42.03% | 44 | 606 | 25.54% |
| V240503P00275000 | 2024-05-02 3:25PM EDT | 275.00 | 6.69 | 6.60 | 8.55 | -1.61 | -19.40% | 26 | 366 | 46.85% |
| V240503P00277500 | 2024-05-02 11:25AM EDT | 277.50 | 9.89 | 8.70 | 11.00 | +1.56 | +18.73% | 15 | 60 | 54.59% |
| V240503P00280000 | 2024-05-02 10:28AM EDT | 280.00 | 12.02 | 11.40 | 13.55 | +1.92 | +19.01% | 3 | 3 | 63.72% |
| V240503P00282500 | 2024-05-01 3:30PM EDT | 282.50 | 13.52 | 13.00 | 16.75 | 0.00 | - | 27 | 5 | 84.91% |
| V240503P00285000 | 2024-05-01 2:33PM EDT | 285.00 | 15.35 | 16.05 | 18.55 | 0.00 | - | 2 | 2 | 79.00% |
| V240503P00287500 | 2024-04-24 3:12PM EDT | 287.50 | 11.81 | 18.70 | 21.45 | 0.00 | - | - | 0 | 55.47% |
| V240503P00290000 | 2024-05-01 3:44PM EDT | 290.00 | 22.85 | 21.30 | 23.85 | 0.00 | - | 9 | 2 | 60.74% |
| V240503P00292500 | 2024-05-01 3:41PM EDT | 292.50 | 24.57 | 24.15 | 26.00 | 0.00 | - | 13 | 3 | 66.02% |
| V240503P00295000 | 2024-04-24 2:20PM EDT | 295.00 | 19.50 | 25.45 | 29.25 | 0.00 | - | 16 | 0 | 123.00% |
| V240503P00300000 | 2024-03-21 3:38PM EDT | 300.00 | 12.25 | 27.85 | 32.50 | 0.00 | - | - | 0 | 74.61% |
| V240503P00315000 | 2024-04-24 3:54PM EDT | 315.00 | 39.16 | 45.50 | 49.20 | 0.00 | - | - | 0 | 173.54% |
| V240503P00320000 | 2024-04-24 3:54PM EDT | 320.00 | 44.18 | 50.45 | 54.20 | 0.00 | - | - | 0 | 185.25% |
© 2024 Yahoo. All rights reserved.