Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:230.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00230000 | 2024-04-24 9:54AM EDT | 2024-04-26 | 50.65 | 43.90 | 46.20 | 0.00 | - | 1 | 1 | 242.48% |
| V240621C00230000 | 2024-04-26 11:53AM EDT | 2024-06-21 | 46.60 | 45.75 | 47.20 | -6.00 | -11.41% | 4 | 341 | 37.94% |
| V240719C00230000 | 2024-04-24 12:47PM EDT | 2024-07-19 | 48.80 | 47.25 | 48.50 | 0.00 | - | 6 | 16 | 36.04% |
| V240920C00230000 | 2024-02-23 11:18AM EDT | 2024-09-20 | 63.22 | 58.70 | 62.00 | 0.00 | - | 1 | 73 | 51.88% |
| V241018C00230000 | 2024-04-23 3:25PM EDT | 2024-10-18 | 51.80 | 51.50 | 52.45 | 0.00 | - | 3 | 5 | 33.48% |
| V241115C00230000 | 2024-04-15 3:43PM EDT | 2024-11-15 | 50.80 | 52.45 | 53.45 | 0.00 | - | 1 | 26 | 32.87% |
| V241220C00230000 | 2024-04-23 3:22PM EDT | 2024-12-20 | 54.40 | 54.00 | 55.00 | 0.00 | - | 1 | 3 | 32.83% |
| V250117C00230000 | 2024-04-23 2:04PM EDT | 2025-01-17 | 55.75 | 55.90 | 56.35 | 0.00 | - | 10 | 2,180 | 33.02% |
| V250321C00230000 | 2024-04-15 2:58PM EDT | 2025-03-21 | 56.65 | 58.50 | 59.10 | 0.00 | - | - | 31 | 33.19% |
| V250516C00230000 | 2024-03-18 11:53AM EDT | 2025-05-16 | 72.90 | 58.75 | 62.50 | 0.00 | - | 5 | 7 | 34.54% |
| V250620C00230000 | 2024-04-16 3:34PM EDT | 2025-06-20 | 61.10 | 62.25 | 63.35 | 0.00 | - | 1 | 52 | 33.98% |
| V250919C00230000 | 2024-04-26 12:58PM EDT | 2025-09-19 | 66.32 | 65.60 | 67.15 | +3.27 | +5.19% | 1 | 4 | 34.44% |
| V260116C00230000 | 2024-04-25 10:54AM EDT | 2026-01-16 | 68.15 | 68.95 | 71.80 | 0.00 | - | 1 | 137 | 34.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00230000 | 2024-04-23 2:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 118.75% |
| V240503P00230000 | 2024-04-24 2:53PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.21 | 0.00 | - | 21 | 32 | 55.66% |
| V240510P00230000 | 2024-04-25 10:42AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 9 | 42.48% |
| V240517P00230000 | 2024-04-25 12:27PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.10 | 0.00 | - | 3 | 121 | 33.11% |
| V240524P00230000 | 2024-04-26 10:52AM EDT | 2024-05-24 | 0.13 | 0.05 | 0.24 | -0.02 | -13.33% | 8 | 11 | 32.91% |
| V240531P00230000 | 2024-04-25 3:38PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.31 | 0.00 | - | 1 | 6 | 30.86% |
| V240621P00230000 | 2024-04-25 1:05PM EDT | 2024-06-21 | 0.30 | 0.26 | 0.32 | -0.05 | -14.29% | 1 | 1,919 | 24.66% |
| V240719P00230000 | 2024-04-24 10:28AM EDT | 2024-07-19 | 0.51 | 0.54 | 0.63 | 0.00 | - | 2 | 59 | 23.00% |
| V240920P00230000 | 2024-04-22 3:42PM EDT | 2024-09-20 | 2.18 | 1.55 | 1.63 | 0.00 | - | 514 | 737 | 21.82% |
| V241018P00230000 | 2024-04-24 11:07AM EDT | 2024-10-18 | 2.17 | 1.99 | 2.08 | 0.00 | - | 1 | 64 | 21.41% |
| V241115P00230000 | 2024-04-25 1:49PM EDT | 2024-11-15 | 2.92 | 2.74 | 2.85 | 0.00 | - | 10 | 94 | 21.88% |
| V241220P00230000 | 2024-04-23 11:31AM EDT | 2024-12-20 | 3.77 | 3.30 | 3.45 | 0.00 | - | 3 | 94 | 21.52% |
| V250117P00230000 | 2024-04-26 10:08AM EDT | 2025-01-17 | 3.80 | 3.70 | 3.85 | -0.70 | -15.56% | 6 | 2,475 | 21.13% |
| V250516P00230000 | 2024-04-23 10:31AM EDT | 2025-05-16 | 6.45 | 5.95 | 6.20 | 0.00 | - | 2 | 137 | 21.02% |
| V250620P00230000 | 2024-04-22 2:54PM EDT | 2025-06-20 | 7.13 | 6.50 | 6.80 | 0.00 | - | 1 | 430 | 20.91% |
| V250919P00230000 | 2024-04-12 9:49AM EDT | 2025-09-19 | 8.50 | 7.80 | 8.40 | 0.00 | - | 4 | 35 | 20.78% |
| V260116P00230000 | 2024-04-24 11:58AM EDT | 2026-01-16 | 9.71 | 9.70 | 10.35 | 0.00 | - | 3 | 715 | 20.61% |
© 2024 Yahoo. All rights reserved.