Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531C00220000 | 2024-04-19 3:37PM EDT | 220.00 | 50.80 | 46.90 | 49.15 | 0.00 | - | 1 | 2 | 51.51% |
| V240531C00240000 | 2024-04-22 9:31AM EDT | 240.00 | 32.49 | 27.20 | 29.45 | 0.00 | - | 1 | 6 | 35.27% |
| V240531C00245000 | 2024-04-19 2:35PM EDT | 245.00 | 26.42 | 22.35 | 24.65 | 0.00 | - | 1 | 1 | 31.66% |
| V240531C00250000 | 2024-04-25 9:44AM EDT | 250.00 | 24.15 | 17.65 | 19.90 | 0.00 | - | - | 2 | 27.99% |
| V240531C00255000 | 2024-04-30 10:16AM EDT | 255.00 | 17.00 | 13.90 | 15.60 | 0.00 | - | 3 | 4 | 25.80% |
| V240531C00260000 | 2024-04-30 9:59AM EDT | 260.00 | 12.00 | 9.95 | 11.15 | 0.00 | - | 3 | 8 | 22.09% |
| V240531C00265000 | 2024-05-02 1:31PM EDT | 265.00 | 7.45 | 6.50 | 7.30 | -0.36 | -4.61% | 11 | 28 | 19.38% |
| V240531C00270000 | 2024-05-02 2:10PM EDT | 270.00 | 4.50 | 3.75 | 4.10 | +0.50 | +12.50% | 30 | 171 | 16.94% |
| V240531C00275000 | 2024-05-02 2:20PM EDT | 275.00 | 1.98 | 1.90 | 2.18 | -0.21 | -9.59% | 13 | 162 | 16.23% |
| V240531C00280000 | 2024-05-02 2:31PM EDT | 280.00 | 1.05 | 0.80 | 1.08 | -0.34 | -24.46% | 21 | 938 | 16.03% |
| V240531C00285000 | 2024-05-02 3:03PM EDT | 285.00 | 0.47 | 0.31 | 0.92 | -0.27 | -36.49% | 27 | 169 | 18.98% |
| V240531C00290000 | 2024-05-02 3:59PM EDT | 290.00 | 0.23 | 0.10 | 0.33 | -0.12 | -34.29% | 50 | 157 | 17.58% |
| V240531C00295000 | 2024-05-02 3:59PM EDT | 295.00 | 0.14 | 0.05 | 0.23 | -0.02 | -12.50% | 23 | 168 | 19.09% |
| V240531C00300000 | 2024-04-30 10:00AM EDT | 300.00 | 0.07 | 0.05 | 0.19 | 0.00 | - | 1 | 21 | 21.00% |
| V240531C00305000 | 2024-05-02 12:55PM EDT | 305.00 | 0.13 | 0.04 | 0.54 | -0.08 | -38.10% | 3 | 18 | 28.49% |
| V240531C00310000 | 2024-04-29 10:47AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| V240531C00315000 | 2024-04-24 12:13PM EDT | 315.00 | 0.10 | 0.00 | 0.52 | 0.00 | - | - | 10 | 33.59% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531P00210000 | 2024-04-22 2:13PM EDT | 210.00 | 0.30 | 0.00 | 0.56 | 0.00 | - | - | 1 | 48.83% |
| V240531P00220000 | 2024-04-24 12:40PM EDT | 220.00 | 0.06 | 0.01 | 0.42 | 0.00 | - | - | 1 | 38.72% |
| V240531P00230000 | 2024-05-01 3:32PM EDT | 230.00 | 0.15 | 0.04 | 0.26 | 0.00 | - | 8 | 12 | 28.66% |
| V240531P00235000 | 2024-04-25 3:46PM EDT | 235.00 | 0.26 | 0.06 | 0.25 | 0.00 | - | 2 | 7 | 25.05% |
| V240531P00240000 | 2024-04-30 10:13AM EDT | 240.00 | 0.28 | 0.15 | 0.38 | 0.00 | - | 2 | 6 | 23.49% |
| V240531P00245000 | 2024-05-02 2:35PM EDT | 245.00 | 0.34 | 0.35 | 0.80 | -0.04 | -10.53% | 23 | 55 | 23.76% |
| V240531P00250000 | 2024-05-02 3:12PM EDT | 250.00 | 0.61 | 0.61 | 0.84 | -0.24 | -28.24% | 53 | 60 | 19.91% |
| V240531P00255000 | 2024-05-02 3:12PM EDT | 255.00 | 1.05 | 0.94 | 1.20 | -0.20 | -16.00% | 28 | 153 | 17.65% |
| V240531P00260000 | 2024-05-02 3:49PM EDT | 260.00 | 2.03 | 1.94 | 2.12 | -0.22 | -9.78% | 12 | 125 | 16.70% |
| V240531P00265000 | 2024-05-02 3:22PM EDT | 265.00 | 3.20 | 3.40 | 3.65 | -0.89 | -21.76% | 4 | 365 | 15.91% |
| V240531P00270000 | 2024-05-02 12:51PM EDT | 270.00 | 5.65 | 5.25 | 6.70 | +0.68 | +13.68% | 6 | 126 | 17.64% |
| V240531P00275000 | 2024-05-02 11:09AM EDT | 275.00 | 8.78 | 7.80 | 9.60 | +1.43 | +19.46% | 2 | 31 | 16.35% |
| V240531P00280000 | 2024-05-01 11:28AM EDT | 280.00 | 11.68 | 11.65 | 13.95 | 0.00 | - | 1 | 7 | 18.38% |
| V240531P00285000 | 2024-04-29 9:45AM EDT | 285.00 | 12.32 | 16.30 | 18.70 | 0.00 | - | 5 | 6 | 21.24% |
| V240531P00290000 | 2024-04-24 1:39PM EDT | 290.00 | 14.45 | 21.40 | 23.75 | 0.00 | - | - | 0 | 25.28% |
© 2024 Yahoo. All rights reserved.