Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240705C00230000 | 2024-06-24 10:33AM EDT | 230.00 | 50.26 | 41.40 | 45.15 | 0.00 | - | 1 | 1 | 56.98% |
| V240705C00250000 | 2024-06-17 2:11PM EDT | 250.00 | 21.34 | 21.50 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| V240705C00260000 | 2024-06-25 12:16PM EDT | 260.00 | 15.48 | 0.00 | 0.00 | -1.15 | -6.92% | 3 | 8 | 0.00% |
| V240705C00265000 | 2024-06-24 10:12AM EDT | 265.00 | 14.86 | 8.45 | 9.65 | 0.00 | - | 1 | 26 | 26.06% |
| V240705C00270000 | 2024-06-24 1:47PM EDT | 270.00 | 9.95 | 4.55 | 5.30 | 0.00 | - | 11 | 97 | 20.28% |
| V240705C00272500 | 2024-06-25 3:58PM EDT | 272.50 | 4.00 | 3.00 | 3.75 | -2.15 | -34.96% | 27 | 31 | 19.54% |
| V240705C00275000 | 2024-06-25 3:59PM EDT | 275.00 | 2.37 | 1.82 | 2.12 | -1.53 | -39.23% | 94 | 474 | 16.77% |
| V240705C00277500 | 2024-06-25 3:17PM EDT | 277.50 | 1.28 | 0.97 | 1.17 | -1.24 | -49.21% | 199 | 271 | 15.92% |
| V240705C00280000 | 2024-06-25 3:57PM EDT | 280.00 | 0.77 | 0.41 | 0.54 | -0.92 | -54.44% | 232 | 635 | 14.97% |
| V240705C00282500 | 2024-06-26 9:30AM EDT | 282.50 | 0.25 | 0.18 | 0.27 | -0.54 | -68.35% | 1 | 257 | 15.11% |
| V240705C00285000 | 2024-06-26 9:30AM EDT | 285.00 | 0.15 | 0.00 | 0.00 | -0.38 | -63.33% | 1 | 400 | 6.25% |
| V240705C00287500 | 2024-06-25 12:55PM EDT | 287.50 | 0.12 | 0.00 | 0.00 | -0.12 | -50.00% | 3 | 64 | 6.25% |
| V240705C00290000 | 2024-06-25 12:40PM EDT | 290.00 | 0.07 | 0.00 | 0.14 | -0.07 | -50.00% | 19 | 201 | 20.46% |
| V240705C00292500 | 2024-06-25 10:18AM EDT | 292.50 | 0.05 | 0.01 | 0.11 | -0.03 | -37.50% | 4 | 85 | 21.88% |
| V240705C00295000 | 2024-06-24 3:45PM EDT | 295.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 20 | 34 | 23.73% |
| V240705C00297500 | 2024-06-25 1:06PM EDT | 297.50 | 0.03 | 0.00 | 0.75 | -0.04 | -57.14% | 2 | 23 | 38.62% |
| V240705C00300000 | 2024-06-24 2:37PM EDT | 300.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 27.93% |
| V240705C00305000 | 2024-06-04 11:25AM EDT | 305.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 46.63% |
| V240705C00310000 | 2024-06-18 2:27PM EDT | 310.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.71% |
| V240705C00350000 | 2024-06-24 3:40PM EDT | 350.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 21 | 26 | 76.81% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240705P00145000 | 2024-06-03 3:12PM EDT | 145.00 | 2.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 181.35% |
| V240705P00215000 | 2024-06-24 3:38PM EDT | 215.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 20 | 27 | 77.54% |
| V240705P00225000 | 2024-06-20 2:50PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| V240705P00230000 | 2024-06-25 10:55AM EDT | 230.00 | 0.04 | 0.00 | 0.75 | -0.01 | -20.00% | 15 | 19 | 58.50% |
| V240705P00235000 | 2024-06-05 3:03PM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| V240705P00240000 | 2024-06-24 2:44PM EDT | 240.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 53.71% |
| V240705P00245000 | 2024-06-20 10:04AM EDT | 245.00 | 0.08 | 0.02 | 0.00 | 0.00 | - | 20 | 25 | 12.50% |
| V240705P00250000 | 2024-06-24 3:56PM EDT | 250.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| V240705P00252500 | 2024-06-26 9:30AM EDT | 252.50 | 0.12 | 0.00 | 0.00 | +0.05 | +250.00% | 8 | 25 | 12.50% |
| V240705P00255000 | 2024-06-25 12:11PM EDT | 255.00 | 0.09 | 0.03 | 0.00 | +0.03 | +50.00% | 14 | 626 | 12.50% |
| V240705P00257500 | 2024-06-25 10:48AM EDT | 257.50 | 0.10 | 0.04 | 0.22 | 0.00 | - | 9 | 16 | 21.92% |
| V240705P00260000 | 2024-06-25 2:22PM EDT | 260.00 | 0.16 | 0.14 | 0.23 | +0.01 | +6.67% | 59 | 184 | 19.17% |
| V240705P00262500 | 2024-06-26 9:30AM EDT | 262.50 | 0.28 | 0.00 | 0.00 | +0.16 | +228.57% | 8 | 46 | 6.25% |
| V240705P00265000 | 2024-06-25 3:53PM EDT | 265.00 | 0.38 | 0.36 | 0.58 | +0.08 | +26.67% | 68 | 133 | 17.08% |
| V240705P00267500 | 2024-06-26 9:30AM EDT | 267.50 | 0.72 | 0.00 | 0.00 | +0.25 | +78.13% | 1 | 96 | 3.13% |
| V240705P00270000 | 2024-06-25 3:59PM EDT | 270.00 | 1.06 | 1.16 | 1.42 | +0.28 | +35.90% | 161 | 214 | 14.71% |
| V240705P00272500 | 2024-06-25 3:49PM EDT | 272.50 | 1.60 | 1.94 | 2.31 | +0.41 | +34.45% | 36 | 46 | 14.04% |
| V240705P00275000 | 2024-06-25 3:10PM EDT | 275.00 | 2.92 | 2.80 | 3.95 | +0.82 | +39.05% | 128 | 254 | 15.52% |
| V240705P00277500 | 2024-06-25 3:59PM EDT | 277.50 | 4.50 | 4.60 | 5.80 | +1.40 | +45.16% | 23 | 137 | 16.46% |
| V240705P00280000 | 2024-06-25 12:57PM EDT | 280.00 | 5.60 | 6.55 | 7.80 | +1.20 | +27.27% | 11 | 90 | 16.82% |
| V240705P00285000 | 2024-06-24 9:45AM EDT | 285.00 | 8.65 | 10.55 | 13.35 | 0.00 | - | 1 | 1 | 28.64% |
© 2024 Yahoo. All rights reserved.