Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:240.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419C00240000 | 2024-04-04 1:04PM EDT | 2024-04-19 | 39.07 | 30.75 | 34.75 | 0.00 | - | 1 | 6 | 81.15% |
| V240503C00240000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 32.67 | 31.85 | 35.65 | 0.00 | - | 7 | 6 | 62.76% |
| V240517C00240000 | 2024-03-28 1:22PM EDT | 2024-05-17 | 40.59 | 32.55 | 36.00 | 0.00 | - | 1 | 11 | 48.78% |
| V240524C00240000 | 2024-04-10 11:39AM EDT | 2024-05-24 | 36.90 | 32.60 | 36.30 | 0.00 | - | 1 | 2 | 45.48% |
| V240621C00240000 | 2024-04-11 10:58AM EDT | 2024-06-21 | 36.70 | 34.40 | 37.75 | 0.00 | - | 1 | 2,803 | 39.26% |
| V240719C00240000 | 2024-03-22 11:32AM EDT | 2024-07-19 | 49.69 | 37.30 | 39.10 | 0.00 | - | 3 | 19 | 36.32% |
| V240920C00240000 | 2024-03-22 3:20PM EDT | 2024-09-20 | 51.60 | 39.35 | 41.20 | 0.00 | - | 2 | 59 | 32.01% |
| V241018C00240000 | 2024-03-28 3:59PM EDT | 2024-10-18 | 48.65 | 42.10 | 42.95 | 0.00 | - | 1 | 8 | 32.34% |
| V241115C00240000 | 2024-03-25 3:59PM EDT | 2024-11-15 | 51.85 | 43.70 | 44.50 | 0.00 | - | 3 | 116 | 32.45% |
| V241220C00240000 | 2024-04-11 2:17PM EDT | 2024-12-20 | 48.30 | 45.50 | 46.10 | 0.00 | - | 2 | 48 | 32.24% |
| V250117C00240000 | 2024-04-11 1:12PM EDT | 2025-01-17 | 49.05 | 46.75 | 47.45 | 0.00 | - | 3 | 1,881 | 32.27% |
| V250321C00240000 | 2024-04-15 2:37PM EDT | 2025-03-21 | 49.35 | 49.30 | 50.35 | 0.00 | - | 3 | 38 | 32.38% |
| V250516C00240000 | 2024-04-01 11:55AM EDT | 2025-05-16 | 55.90 | 52.30 | 53.20 | 0.00 | - | 1 | 18 | 32.93% |
| V250620C00240000 | 2024-03-22 11:13AM EDT | 2025-06-20 | 64.15 | 53.60 | 54.75 | 0.00 | - | 1 | 3 | 33.08% |
| V260116C00240000 | 2024-04-09 2:20PM EDT | 2026-01-16 | 63.65 | 61.40 | 63.95 | 0.00 | - | 1 | 131 | 34.42% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419P00240000 | 2024-04-15 2:19PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 537 | 48.83% |
| V240426P00240000 | 2024-04-16 9:49AM EDT | 2024-04-26 | 0.23 | 0.07 | 0.21 | -0.02 | -8.00% | 2 | 20 | 38.82% |
| V240503P00240000 | 2024-04-15 3:43PM EDT | 2024-05-03 | 0.52 | 0.32 | 0.48 | 0.00 | - | 2 | 14 | 35.55% |
| V240510P00240000 | 2024-04-15 2:22PM EDT | 2024-05-10 | 0.70 | 0.49 | 0.57 | 0.00 | - | 1 | 6 | 31.30% |
| V240517P00240000 | 2024-04-16 3:16PM EDT | 2024-05-17 | 0.73 | 0.69 | 0.74 | -0.18 | -19.78% | 4 | 206 | 29.37% |
| V240621P00240000 | 2024-04-16 1:17PM EDT | 2024-06-21 | 1.34 | 1.25 | 1.35 | -0.14 | -9.46% | 4 | 1,694 | 23.69% |
| V240719P00240000 | 2024-04-15 3:43PM EDT | 2024-07-19 | 2.25 | 1.86 | 1.96 | 0.00 | - | 1 | 51 | 22.22% |
| V240920P00240000 | 2024-04-16 10:18AM EDT | 2024-09-20 | 3.82 | 3.55 | 3.80 | +0.38 | +11.05% | 1 | 1,414 | 21.70% |
| V241018P00240000 | 2024-04-12 12:38PM EDT | 2024-10-18 | 4.17 | 4.20 | 4.40 | 0.00 | - | 1 | 40 | 21.19% |
| V241115P00240000 | 2024-04-15 3:56PM EDT | 2024-11-15 | 5.60 | 5.20 | 5.40 | 0.00 | - | 10 | 66 | 21.52% |
| V241220P00240000 | 2024-04-11 2:58PM EDT | 2024-12-20 | 5.14 | 5.85 | 6.10 | 0.00 | - | 1 | 122 | 21.05% |
| V250117P00240000 | 2024-04-16 11:13AM EDT | 2025-01-17 | 6.90 | 6.45 | 6.70 | -0.10 | -1.43% | 51 | 6,515 | 20.83% |
| V250321P00240000 | 2024-04-12 9:48AM EDT | 2025-03-21 | 7.00 | 7.65 | 7.95 | 0.00 | - | 2 | 23 | 20.39% |
| V250516P00240000 | 2024-04-12 9:49AM EDT | 2025-05-16 | 8.40 | 8.90 | 9.15 | 0.00 | - | 5 | 61 | 20.27% |
| V250620P00240000 | 2024-04-12 9:51AM EDT | 2025-06-20 | 9.89 | 9.55 | 9.80 | +0.89 | +9.89% | 1 | 26 | 20.13% |
| V250919P00240000 | 2024-03-21 3:32PM EDT | 2025-09-19 | 7.85 | 10.80 | 11.25 | 0.00 | - | 1 | 310 | 19.69% |
| V260116P00240000 | 2024-04-15 11:34AM EDT | 2026-01-16 | 12.23 | 12.55 | 13.30 | 0.00 | - | 6 | 611 | 19.51% |
© 2024 Yahoo. All rights reserved.