Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00190000 | 2024-04-23 11:59AM EDT | 190.00 | 83.56 | 76.60 | 78.15 | 0.00 | - | - | 1 | 107.52% |
| V240510C00195000 | 2024-04-24 9:32AM EDT | 195.00 | 86.23 | 71.60 | 73.25 | 0.00 | - | - | 1 | 105.27% |
| V240510C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 62.41 | 46.70 | 48.30 | 0.00 | - | 2 | 0 | 71.73% |
| V240510C00245000 | 2024-04-24 10:59AM EDT | 245.00 | 33.47 | 21.85 | 23.35 | 0.00 | - | - | 1 | 38.77% |
| V240510C00250000 | 2024-04-10 3:07PM EDT | 250.00 | 26.50 | 17.05 | 18.45 | 0.00 | - | 1 | 2 | 33.35% |
| V240510C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 15.22 | 14.55 | 16.00 | 0.00 | - | 1 | 1 | 30.40% |
| V240510C00255000 | 2024-05-02 10:48AM EDT | 255.00 | 12.73 | 12.40 | 13.30 | -7.99 | -38.56% | 3 | 7 | 24.02% |
| V240510C00257500 | 2024-04-22 9:35AM EDT | 257.50 | 15.29 | 10.45 | 11.25 | 0.00 | - | - | 1 | 25.42% |
| V240510C00260000 | 2024-05-01 11:03AM EDT | 260.00 | 10.30 | 8.35 | 8.75 | 0.00 | - | 1 | 50 | 21.22% |
| V240510C00262500 | 2024-05-01 10:12AM EDT | 262.50 | 7.42 | 6.30 | 6.60 | 0.00 | - | 2 | 3 | 19.52% |
| V240510C00265000 | 2024-05-02 10:36AM EDT | 265.00 | 4.30 | 4.55 | 4.70 | -1.32 | -22.49% | 4 | 25 | 18.35% |
| V240510C00267500 | 2024-05-02 10:36AM EDT | 267.50 | 3.02 | 3.05 | 3.15 | -1.53 | -33.63% | 30 | 26 | 17.70% |
| V240510C00270000 | 2024-05-02 10:45AM EDT | 270.00 | 1.65 | 1.90 | 1.96 | -0.35 | -17.50% | 117 | 84 | 17.26% |
| V240510C00272500 | 2024-05-02 10:45AM EDT | 272.50 | 0.95 | 1.04 | 1.12 | -0.18 | -15.93% | 24 | 293 | 16.92% |
| V240510C00275000 | 2024-05-02 10:55AM EDT | 275.00 | 0.58 | 0.54 | 0.59 | -0.02 | -3.33% | 34 | 327 | 16.71% |
| V240510C00277500 | 2024-05-02 10:18AM EDT | 277.50 | 0.30 | 0.25 | 0.29 | -0.05 | -14.29% | 32 | 254 | 16.65% |
| V240510C00280000 | 2024-05-02 10:43AM EDT | 280.00 | 0.12 | 0.11 | 0.15 | -0.07 | -36.84% | 88 | 536 | 17.09% |
| V240510C00282500 | 2024-05-02 10:10AM EDT | 282.50 | 0.09 | 0.04 | 0.07 | -0.05 | -35.71% | 1 | 167 | 17.29% |
| V240510C00285000 | 2024-05-01 3:48PM EDT | 285.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 139 | 335 | 19.14% |
| V240510C00287500 | 2024-05-02 9:54AM EDT | 287.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 88 | 20.90% |
| V240510C00290000 | 2024-05-01 1:14PM EDT | 290.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 51 | 321 | 21.49% |
| V240510C00292500 | 2024-05-01 10:22AM EDT | 292.50 | 0.13 | 0.00 | 0.12 | 0.00 | - | 1 | 201 | 28.61% |
| V240510C00295000 | 2024-04-29 2:28PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 79 | 22.66% |
| V240510C00297500 | 2024-04-26 10:06AM EDT | 297.50 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 35.45% |
| V240510C00300000 | 2024-05-01 10:11AM EDT | 300.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 62 | 37.74% |
| V240510C00305000 | 2024-04-24 9:35AM EDT | 305.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | 1 | 41 | 42.24% |
| V240510C00310000 | 2024-04-24 12:01PM EDT | 310.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 6 | 46.58% |
| V240510C00315000 | 2024-04-19 1:59PM EDT | 315.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 50 | 50 | 50.39% |
| V240510C00320000 | 2024-04-29 10:33AM EDT | 320.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 4 | 54.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00200000 | 2024-05-01 11:39AM EDT | 200.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 78.52% |
| V240510P00225000 | 2024-04-19 12:23PM EDT | 225.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 1 | 5 | 50.10% |
| V240510P00230000 | 2024-04-25 10:42AM EDT | 230.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 9 | 45.80% |
| V240510P00235000 | 2024-04-26 9:45AM EDT | 235.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 15 | 44.24% |
| V240510P00240000 | 2024-05-01 9:58AM EDT | 240.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 57 | 32.32% |
| V240510P00245000 | 2024-05-02 9:42AM EDT | 245.00 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 3 | 141 | 27.54% |
| V240510P00247500 | 2024-05-02 10:42AM EDT | 247.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 12 | 49 | 25.78% |
| V240510P00250000 | 2024-05-02 10:27AM EDT | 250.00 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 1 | 269 | 23.73% |
| V240510P00252500 | 2024-05-02 9:59AM EDT | 252.50 | 0.16 | 0.13 | 0.18 | +0.02 | +14.29% | 1 | 22 | 22.51% |
| V240510P00255000 | 2024-05-02 10:54AM EDT | 255.00 | 0.21 | 0.20 | 0.26 | -0.05 | -17.86% | 5 | 77 | 21.05% |
| V240510P00257500 | 2024-05-02 10:42AM EDT | 257.50 | 0.41 | 0.34 | 0.40 | +0.01 | +2.50% | 7 | 3,104 | 19.83% |
| V240510P00260000 | 2024-05-02 10:41AM EDT | 260.00 | 0.67 | 0.58 | 0.64 | +0.12 | +21.82% | 144 | 208 | 18.81% |
| V240510P00262500 | 2024-05-02 10:45AM EDT | 262.50 | 1.21 | 1.06 | 1.15 | -0.07 | -5.47% | 46 | 178 | 18.81% |
| V240510P00265000 | 2024-05-02 10:40AM EDT | 265.00 | 1.86 | 1.66 | 1.76 | -0.22 | -10.58% | 76 | 271 | 17.81% |
| V240510P00267500 | 2024-05-02 10:55AM EDT | 267.50 | 2.68 | 2.62 | 2.71 | -0.46 | -14.65% | 89 | 3,303 | 17.20% |
| V240510P00270000 | 2024-05-02 10:06AM EDT | 270.00 | 4.20 | 3.90 | 4.10 | +1.41 | +50.54% | 6 | 345 | 17.22% |
| V240510P00272500 | 2024-05-02 9:46AM EDT | 272.50 | 6.23 | 5.80 | 5.95 | +0.18 | +2.98% | 3 | 208 | 18.25% |
| V240510P00275000 | 2024-05-02 10:05AM EDT | 275.00 | 7.93 | 7.15 | 7.90 | +1.71 | +27.49% | 12 | 129 | 18.26% |
| V240510P00277500 | 2024-05-01 2:35PM EDT | 277.50 | 8.53 | 9.45 | 10.90 | 0.00 | - | 3 | 25 | 26.56% |
| V240510P00280000 | 2024-05-01 2:32PM EDT | 280.00 | 10.95 | 12.05 | 13.65 | 0.00 | - | 17 | 4 | 32.67% |
| V240510P00282500 | 2024-04-29 9:57AM EDT | 282.50 | 8.89 | 14.00 | 16.10 | 0.00 | - | 1 | 0 | 36.08% |
| V240510P00285000 | 2024-05-01 3:30PM EDT | 285.00 | 15.90 | 17.20 | 18.60 | 0.00 | - | 36 | 8 | 39.77% |
| V240510P00290000 | 2024-05-01 3:41PM EDT | 290.00 | 23.00 | 21.60 | 23.60 | 0.00 | - | 9 | 2 | 46.78% |
© 2024 Yahoo. All rights reserved.