Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:200.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524C00200000 | 2024-04-15 11:13AM EDT | 2024-05-24 | 75.55 | 70.50 | 72.25 | 0.00 | - | - | 1 | 66.75% |
| V240621C00200000 | 2024-04-23 11:12AM EDT | 2024-06-21 | 75.36 | 72.10 | 73.20 | 0.00 | - | 1 | 1,260 | 51.51% |
| V240920C00200000 | 2024-02-23 1:33PM EDT | 2024-09-20 | 90.10 | 86.95 | 89.90 | 0.00 | - | 1 | 7 | 74.45% |
| V241018C00200000 | 2024-03-18 1:34PM EDT | 2024-10-18 | 93.20 | 76.45 | 80.50 | 0.00 | - | 1 | 6 | 51.92% |
| V241115C00200000 | 2024-02-23 11:24AM EDT | 2024-11-15 | 93.50 | 88.70 | 92.50 | 0.00 | - | 1 | 24 | 67.37% |
| V241220C00200000 | 2024-04-11 2:09PM EDT | 2024-12-20 | 83.55 | 77.95 | 79.10 | 0.00 | - | 2 | 3 | 41.83% |
| V250117C00200000 | 2024-04-17 2:21PM EDT | 2025-01-17 | 81.18 | 78.25 | 79.85 | 0.00 | - | 5 | 2,751 | 40.99% |
| V250516C00200000 | 2024-04-11 10:34AM EDT | 2025-05-16 | 85.59 | 82.10 | 85.75 | 0.00 | - | 1 | 2 | 42.60% |
| V250620C00200000 | 2024-03-07 3:02PM EDT | 2025-06-20 | 91.15 | 88.55 | 92.50 | 0.00 | - | - | 1 | 49.29% |
| V250919C00200000 | 2024-01-19 12:37PM EDT | 2025-09-19 | 86.08 | 92.50 | 97.00 | 0.00 | - | 3 | 3 | 49.63% |
| V260116C00200000 | 2024-04-24 2:52PM EDT | 2026-01-16 | 95.15 | 89.80 | 91.80 | 0.00 | - | 15 | 60 | 39.57% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00200000 | 2024-04-19 1:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 213.09% |
| V240510P00200000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.32 | 0.00 | - | 3 | 4 | 66.31% |
| V240517P00200000 | 2024-04-09 1:09PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 80 | 53.52% |
| V240524P00200000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 51.47% |
| V240621P00200000 | 2024-04-19 11:36AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.42 | 0.00 | - | 1 | 2,009 | 40.33% |
| V240719P00200000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 0.32 | 0.17 | 0.27 | 0.00 | - | 1 | 18 | 30.86% |
| V240920P00200000 | 2024-04-08 11:34AM EDT | 2024-09-20 | 0.83 | 0.60 | 0.72 | 0.00 | - | 1 | 157 | 27.75% |
| V241018P00200000 | 2024-04-01 1:33PM EDT | 2024-10-18 | 0.90 | 0.81 | 0.94 | 0.00 | - | 1 | 13 | 26.84% |
| V241115P00200000 | 2024-04-23 3:37PM EDT | 2024-11-15 | 1.16 | 1.20 | 1.34 | 0.00 | - | 5 | 32 | 26.91% |
| V241220P00200000 | 2024-04-22 2:42PM EDT | 2024-12-20 | 1.64 | 1.60 | 1.73 | 0.00 | - | 11 | 103 | 26.39% |
| V250117P00200000 | 2024-04-24 1:40PM EDT | 2025-01-17 | 1.62 | 1.78 | 1.95 | 0.00 | - | 40 | 1,604 | 25.72% |
| V250321P00200000 | 2024-04-24 10:30AM EDT | 2025-03-21 | 2.05 | 2.38 | 2.72 | 0.00 | - | 30 | 35 | 25.24% |
| V250516P00200000 | 2024-04-22 10:12AM EDT | 2025-05-16 | 3.50 | 3.00 | 3.50 | 0.00 | - | 9 | 31 | 25.08% |
| V250620P00200000 | 2024-04-24 9:38AM EDT | 2025-06-20 | 2.88 | 3.25 | 4.30 | 0.00 | - | 4 | 12 | 25.57% |
| V250919P00200000 | 2024-04-16 1:58PM EDT | 2025-09-19 | 4.75 | 4.15 | 4.75 | 0.00 | - | 3 | 13 | 23.94% |
| V260116P00200000 | 2024-04-24 12:42PM EDT | 2026-01-16 | 5.36 | 5.25 | 6.25 | 0.00 | - | 1 | 86 | 23.67% |
© 2024 Yahoo. All rights reserved.