Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524C00200000 | 2024-04-29 1:13PM EDT | 200.00 | 73.00 | 67.20 | 68.90 | 0.00 | - | 2 | 3 | 70.87% |
| V240524C00240000 | 2024-04-29 2:32PM EDT | 240.00 | 32.70 | 27.55 | 28.55 | 0.00 | - | 1 | 3 | 36.59% |
| V240524C00245000 | 2024-04-25 11:22AM EDT | 245.00 | 29.00 | 22.60 | 24.05 | 0.00 | - | - | 1 | 34.80% |
| V240524C00250000 | 2024-04-25 10:25AM EDT | 250.00 | 22.50 | 18.15 | 19.25 | 0.00 | - | 20 | 21 | 30.41% |
| V240524C00255000 | 2024-04-26 12:22PM EDT | 255.00 | 21.10 | 13.80 | 14.20 | 0.00 | - | 10 | 11 | 24.32% |
| V240524C00260000 | 2024-04-26 10:03AM EDT | 260.00 | 18.00 | 9.65 | 10.00 | 0.00 | - | 3 | 9 | 21.69% |
| V240524C00265000 | 2024-04-30 3:11PM EDT | 265.00 | 8.48 | 6.15 | 6.40 | 0.00 | - | 2 | 12 | 19.71% |
| V240524C00270000 | 2024-05-02 11:19AM EDT | 270.00 | 3.55 | 3.45 | 3.65 | -1.00 | -21.98% | 12 | 73 | 18.37% |
| V240524C00275000 | 2024-05-02 10:49AM EDT | 275.00 | 1.38 | 1.66 | 1.77 | -0.44 | -24.18% | 9 | 114 | 17.26% |
| V240524C00280000 | 2024-05-02 10:49AM EDT | 280.00 | 0.65 | 0.66 | 0.76 | -0.29 | -30.85% | 6 | 113 | 16.72% |
| V240524C00285000 | 2024-05-01 2:10PM EDT | 285.00 | 0.53 | 0.25 | 0.31 | 0.00 | - | 13 | 457 | 16.72% |
| V240524C00290000 | 2024-05-01 11:20AM EDT | 290.00 | 0.19 | 0.03 | 0.25 | 0.00 | - | 12 | 256 | 19.29% |
| V240524C00295000 | 2024-05-01 3:15PM EDT | 295.00 | 0.18 | 0.00 | 0.19 | 0.00 | - | 12 | 308 | 21.36% |
| V240524C00300000 | 2024-05-01 9:38AM EDT | 300.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 1 | 34 | 23.83% |
| V240524C00305000 | 2024-04-25 12:06PM EDT | 305.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 10 | 31 | 29.15% |
| V240524C00320000 | 2024-04-30 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 37.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524P00200000 | 2024-04-12 12:39PM EDT | 200.00 | 0.11 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 52.73% |
| V240524P00215000 | 2024-04-23 10:57AM EDT | 215.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | - | 4 | 46.24% |
| V240524P00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.08 | 0.02 | 0.19 | 0.00 | - | 1 | 1 | 34.57% |
| V240524P00230000 | 2024-04-26 10:52AM EDT | 230.00 | 0.13 | 0.03 | 0.16 | 0.00 | - | 8 | 17 | 29.88% |
| V240524P00235000 | 2024-04-30 3:54PM EDT | 235.00 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 30 | 28.49% |
| V240524P00240000 | 2024-04-30 11:01AM EDT | 240.00 | 0.33 | 0.06 | 0.32 | +0.13 | +65.00% | 2 | 12 | 25.59% |
| V240524P00245000 | 2024-05-01 2:17PM EDT | 245.00 | 0.31 | 0.23 | 0.33 | 0.00 | - | 7 | 47 | 21.68% |
| V240524P00250000 | 2024-05-02 10:49AM EDT | 250.00 | 0.51 | 0.44 | 0.48 | +0.16 | +45.71% | 5 | 42 | 19.19% |
| V240524P00255000 | 2024-05-02 10:49AM EDT | 255.00 | 1.01 | 0.84 | 0.92 | -0.05 | -4.72% | 5 | 102 | 17.96% |
| V240524P00260000 | 2024-05-02 10:00AM EDT | 260.00 | 1.72 | 1.59 | 1.77 | +0.32 | +22.86% | 2 | 147 | 16.92% |
| V240524P00265000 | 2024-05-02 10:44AM EDT | 265.00 | 3.14 | 3.05 | 3.25 | -0.46 | -12.78% | 2 | 221 | 15.92% |
| V240524P00270000 | 2024-05-02 10:44AM EDT | 270.00 | 5.95 | 5.35 | 5.55 | +0.09 | +1.54% | 2 | 126 | 14.75% |
| V240524P00275000 | 2024-05-02 9:55AM EDT | 275.00 | 9.24 | 8.50 | 8.90 | +1.53 | +19.84% | 3 | 47 | 13.78% |
| V240524P00280000 | 2024-04-26 9:36AM EDT | 280.00 | 7.71 | 12.55 | 13.15 | 0.00 | - | 1 | 27 | 13.06% |
| V240524P00285000 | 2024-04-23 3:46PM EDT | 285.00 | 12.73 | 16.70 | 18.30 | 0.00 | - | 4 | 15 | 18.29% |
| V240524P00290000 | 2024-05-01 9:36AM EDT | 290.00 | 21.18 | 21.50 | 22.70 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.