Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 76.85 | 79.80 | 0.00 | - | - | 1 | 173.97% |
| V240510C00195000 | 2024-04-24 9:32AM EDT | 195.00 | 86.23 | 72.50 | 74.80 | 0.00 | - | - | 1 | 113.09% |
| V240510C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 62.41 | 46.90 | 50.85 | 0.00 | - | 2 | 0 | 86.33% |
| V240510C00245000 | 2024-04-24 10:59AM EDT | 245.00 | 33.47 | 22.00 | 24.95 | 0.00 | - | - | 1 | 64.84% |
| V240510C00250000 | 2024-04-10 3:07PM EDT | 250.00 | 26.50 | 17.85 | 19.95 | 0.00 | - | 1 | 2 | 54.64% |
| V240510C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 15.22 | 15.35 | 17.45 | 0.00 | - | 1 | 1 | 49.46% |
| V240510C00255000 | 2024-05-02 10:48AM EDT | 255.00 | 12.46 | 12.05 | 15.05 | -0.27 | -2.12% | 2 | 9 | 45.29% |
| V240510C00257500 | 2024-04-22 9:35AM EDT | 257.50 | 15.29 | 10.25 | 12.55 | 0.00 | - | - | 1 | 39.80% |
| V240510C00260000 | 2024-05-03 12:43PM EDT | 260.00 | 9.14 | 7.70 | 10.10 | +0.24 | +2.70% | 2 | 41 | 34.63% |
| V240510C00262500 | 2024-05-03 12:20PM EDT | 262.50 | 6.50 | 6.35 | 7.55 | -0.92 | -12.40% | 5 | 3 | 28.22% |
| V240510C00265000 | 2024-05-03 2:54PM EDT | 265.00 | 5.13 | 4.60 | 5.05 | -0.01 | -0.19% | 14 | 151 | 21.89% |
| V240510C00267500 | 2024-05-03 3:57PM EDT | 267.50 | 3.15 | 2.99 | 3.15 | +0.21 | +7.14% | 192 | 73 | 19.15% |
| V240510C00270000 | 2024-05-03 3:59PM EDT | 270.00 | 1.70 | 1.65 | 1.79 | -0.05 | -2.86% | 404 | 424 | 17.95% |
| V240510C00272500 | 2024-05-03 3:59PM EDT | 272.50 | 0.89 | 0.82 | 0.89 | -0.04 | -4.30% | 276 | 519 | 17.16% |
| V240510C00275000 | 2024-05-03 3:59PM EDT | 275.00 | 0.40 | 0.37 | 0.41 | -0.02 | -4.76% | 967 | 428 | 17.04% |
| V240510C00277500 | 2024-05-03 3:55PM EDT | 277.50 | 0.17 | 0.07 | 0.18 | 0.00 | - | 62 | 2,642 | 17.24% |
| V240510C00280000 | 2024-05-03 3:43PM EDT | 280.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 128 | 589 | 18.51% |
| V240510C00282500 | 2024-05-03 2:40PM EDT | 282.50 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 2 | 210 | 19.83% |
| V240510C00285000 | 2024-05-03 12:11PM EDT | 285.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 28 | 331 | 20.51% |
| V240510C00287500 | 2024-05-03 2:55PM EDT | 287.50 | 0.06 | 0.01 | 0.26 | +0.02 | +50.00% | 2 | 92 | 32.91% |
| V240510C00290000 | 2024-05-03 3:48PM EDT | 290.00 | 0.03 | 0.00 | 0.25 | +0.01 | +50.00% | 8 | 320 | 35.89% |
| V240510C00292500 | 2024-05-01 10:22AM EDT | 292.50 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 201 | 38.43% |
| V240510C00295000 | 2024-05-02 1:40PM EDT | 295.00 | 0.01 | 0.01 | 0.24 | -0.02 | -66.67% | 1 | 78 | 41.80% |
| V240510C00297500 | 2024-04-26 10:06AM EDT | 297.50 | 0.06 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 44.82% |
| V240510C00300000 | 2024-05-01 10:11AM EDT | 300.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 62 | 47.36% |
| V240510C00305000 | 2024-04-24 9:35AM EDT | 305.00 | 0.19 | 0.00 | 0.22 | 0.00 | - | 1 | 41 | 52.64% |
| V240510C00310000 | 2024-04-24 12:01PM EDT | 310.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 6 | 52.25% |
| V240510C00315000 | 2024-04-19 1:59PM EDT | 315.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 50 | 50 | 57.13% |
| V240510C00320000 | 2024-04-29 10:33AM EDT | 320.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 4 | 61.91% |
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 | 0.22 | 0.00 | - | 1 | 4 | 100.00% |
| V240510P00225000 | 2024-04-19 12:23PM EDT | 225.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 1 | 5 | 64.26% |
| V240510P00230000 | 2024-04-25 10:42AM EDT | 230.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 5 | 9 | 56.84% |
| V240510P00235000 | 2024-04-26 9:45AM EDT | 235.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 15 | 50.29% |
| V240510P00240000 | 2024-05-02 3:48PM EDT | 240.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 4 | 61 | 49.12% |
| V240510P00245000 | 2024-05-03 2:31PM EDT | 245.00 | 0.02 | 0.01 | 0.27 | -0.03 | -60.00% | 11 | 139 | 42.58% |
| V240510P00247500 | 2024-05-02 2:02PM EDT | 247.50 | 0.06 | 0.02 | 0.07 | 0.00 | - | 23 | 55 | 30.57% |
| V240510P00250000 | 2024-05-03 3:14PM EDT | 250.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 49 | 277 | 27.34% |
| V240510P00252500 | 2024-05-03 3:45PM EDT | 252.50 | 0.07 | 0.04 | 0.15 | -0.08 | -53.33% | 32 | 73 | 27.44% |
| V240510P00255000 | 2024-05-03 3:22PM EDT | 255.00 | 0.09 | 0.07 | 0.12 | -0.10 | -52.63% | 25 | 130 | 22.80% |
| V240510P00257500 | 2024-05-03 3:56PM EDT | 257.50 | 0.15 | 0.12 | 0.17 | -0.17 | -53.12% | 196 | 3,104 | 20.66% |
| V240510P00260000 | 2024-05-03 3:49PM EDT | 260.00 | 0.25 | 0.23 | 0.30 | -0.30 | -54.55% | 518 | 414 | 19.34% |
| V240510P00262500 | 2024-05-03 3:59PM EDT | 262.50 | 0.50 | 0.46 | 0.58 | -0.42 | -45.65% | 293 | 294 | 18.56% |
| V240510P00265000 | 2024-05-03 3:59PM EDT | 265.00 | 0.95 | 0.94 | 1.04 | -0.64 | -40.25% | 513 | 323 | 17.53% |
| V240510P00267500 | 2024-05-03 3:58PM EDT | 267.50 | 1.67 | 1.72 | 1.84 | -0.71 | -29.83% | 1,030 | 3,447 | 16.79% |
| V240510P00270000 | 2024-05-03 3:59PM EDT | 270.00 | 3.05 | 2.90 | 3.05 | -0.83 | -21.39% | 220 | 386 | 16.08% |
| V240510P00272500 | 2024-05-03 3:54PM EDT | 272.50 | 4.24 | 4.20 | 4.90 | -0.56 | -11.67% | 24 | 202 | 17.18% |
| V240510P00275000 | 2024-05-03 3:58PM EDT | 275.00 | 6.20 | 5.85 | 7.65 | -0.89 | -12.55% | 54 | 180 | 24.93% |
| V240510P00277500 | 2024-05-03 3:58PM EDT | 277.50 | 8.54 | 7.90 | 10.10 | +0.01 | +0.12% | 11 | 24 | 29.52% |
| V240510P00280000 | 2024-05-01 2:32PM EDT | 280.00 | 11.13 | 10.50 | 13.30 | +0.18 | +1.64% | 4 | 4 | 41.53% |
| V240510P00282500 | 2024-04-29 9:57AM EDT | 282.50 | 13.50 | 12.85 | 15.00 | +4.61 | +51.86% | 3 | 0 | 37.55% |
| V240510P00285000 | 2024-05-03 3:37PM EDT | 285.00 | 16.00 | 15.35 | 17.55 | +0.10 | +0.63% | 5 | 6 | 42.46% |
| V240510P00290000 | 2024-05-01 3:41PM EDT | 290.00 | 23.00 | 20.35 | 22.55 | 0.00 | - | 9 | 2 | 50.59% |
© 2024 Yahoo. All rights reserved.