Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419C00250000 | 2024-04-19 3:54PM EDT | 2024-04-19 | 19.80 | 18.45 | 22.15 | -3.90 | -16.46% | 1 | 78 | 104.00% |
| V240426C00250000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 22.35 | 19.10 | 21.10 | 0.00 | - | 6 | 8 | 47.78% |
| V240510C00250000 | 2024-04-10 3:07PM EDT | 2024-05-10 | 26.50 | 21.05 | 22.20 | 0.00 | - | 1 | 2 | 35.71% |
| V240517C00250000 | 2024-04-19 11:37AM EDT | 2024-05-17 | 21.50 | 21.35 | 22.40 | -3.21 | -12.99% | 1 | 59 | 32.08% |
| V240524C00250000 | 2024-04-04 12:28PM EDT | 2024-05-24 | 31.05 | 21.80 | 23.05 | 0.00 | - | 1 | 1 | 31.56% |
| V240621C00250000 | 2024-04-19 12:50PM EDT | 2024-06-21 | 23.58 | 23.75 | 24.35 | -1.24 | -5.00% | 23 | 3,273 | 27.53% |
| V240719C00250000 | 2024-04-19 1:40PM EDT | 2024-07-19 | 25.35 | 25.70 | 26.55 | -4.10 | -13.92% | 12 | 58 | 28.03% |
| V240920C00250000 | 2024-04-17 3:16PM EDT | 2024-09-20 | 30.50 | 29.60 | 30.75 | -1.90 | -5.86% | 1 | 142 | 28.56% |
| V241018C00250000 | 2024-04-08 12:41PM EDT | 2024-10-18 | 38.30 | 31.35 | 32.45 | 0.00 | - | 6 | 30 | 28.80% |
| V241115C00250000 | 2024-04-02 12:17PM EDT | 2024-11-15 | 41.00 | 33.35 | 34.05 | 0.00 | - | 11 | 53 | 29.00% |
| V241220C00250000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 37.48 | 35.25 | 36.20 | -0.57 | -1.50% | 1 | 22 | 29.54% |
| V250117C00250000 | 2024-04-17 2:52PM EDT | 2025-01-17 | 40.05 | 36.50 | 37.85 | 0.00 | - | 16 | 3,444 | 29.93% |
| V250321C00250000 | 2024-04-17 3:17PM EDT | 2025-03-21 | 42.35 | 39.15 | 40.65 | 0.00 | - | 1 | 45 | 29.94% |
| V250516C00250000 | 2024-03-26 10:19AM EDT | 2025-05-16 | 52.50 | 42.35 | 43.50 | 0.00 | - | 6 | 10 | 30.49% |
| V250620C00250000 | 2024-03-25 3:22PM EDT | 2025-06-20 | 54.70 | 43.85 | 47.50 | 0.00 | - | 2 | 16 | 32.92% |
| V250919C00250000 | 2024-04-16 10:19AM EDT | 2025-09-19 | 51.00 | 47.10 | 50.80 | 0.00 | - | 1 | 2 | 32.67% |
| V260116C00250000 | 2024-04-19 12:01PM EDT | 2026-01-16 | 53.20 | 52.50 | 55.40 | -0.50 | -0.93% | 2 | 281 | 32.95% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419P00250000 | 2024-04-19 12:17PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 51 | 1,168 | 51.56% |
| V240426P00250000 | 2024-04-19 3:21PM EDT | 2024-04-26 | 0.42 | 0.40 | 0.46 | -0.09 | -17.65% | 48 | 91 | 35.69% |
| V240503P00250000 | 2024-04-19 2:29PM EDT | 2024-05-03 | 0.92 | 0.79 | 1.06 | +0.23 | +33.33% | 3 | 25 | 32.59% |
| V240510P00250000 | 2024-04-18 1:50PM EDT | 2024-05-10 | 1.11 | 0.88 | 1.35 | 0.00 | - | 1 | 15 | 29.03% |
| V240517P00250000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 1.47 | 1.35 | 1.51 | +0.16 | +12.21% | 64 | 731 | 26.23% |
| V240524P00250000 | 2024-04-16 11:07AM EDT | 2024-05-24 | 1.92 | 1.49 | 1.74 | 0.00 | - | 10 | 27 | 24.72% |
| V240531P00250000 | 2024-04-19 10:39AM EDT | 2024-05-31 | 2.00 | 1.65 | 1.97 | +0.18 | +9.89% | 2 | 6 | 23.64% |
| V240621P00250000 | 2024-04-19 3:26PM EDT | 2024-06-21 | 2.57 | 2.30 | 2.71 | +0.27 | +11.74% | 75 | 5,550 | 21.90% |
| V240719P00250000 | 2024-04-19 3:27PM EDT | 2024-07-19 | 3.40 | 3.30 | 3.65 | +0.20 | +6.25% | 38 | 573 | 20.72% |
| V240920P00250000 | 2024-04-19 1:02PM EDT | 2024-09-20 | 5.92 | 5.60 | 6.00 | +0.40 | +7.25% | 7 | 1,149 | 20.27% |
| V241018P00250000 | 2024-04-19 1:59PM EDT | 2024-10-18 | 6.85 | 6.30 | 6.70 | +0.55 | +8.73% | 59 | 240 | 19.77% |
| V241115P00250000 | 2024-04-15 3:55PM EDT | 2024-11-15 | 7.70 | 7.30 | 8.00 | 0.00 | - | 10 | 52 | 20.31% |
| V241220P00250000 | 2024-04-19 1:45PM EDT | 2024-12-20 | 8.51 | 8.30 | 9.05 | +1.36 | +19.02% | 2 | 323 | 20.20% |
| V250117P00250000 | 2024-04-19 11:38AM EDT | 2025-01-17 | 9.20 | 9.00 | 9.55 | +0.24 | +2.68% | 3 | 3,413 | 19.76% |
| V250321P00250000 | 2024-04-18 11:15AM EDT | 2025-03-21 | 9.90 | 10.10 | 12.60 | 0.00 | - | 351 | 372 | 21.16% |
| V250516P00250000 | 2024-04-12 9:49AM EDT | 2025-05-16 | 10.50 | 11.90 | 12.40 | 0.00 | - | 4 | 13 | 19.40% |
| V250620P00250000 | 2024-04-19 12:42PM EDT | 2025-06-20 | 13.20 | 10.70 | 13.15 | +2.00 | +17.86% | 5 | 210 | 19.31% |
| V250919P00250000 | 2024-04-12 9:48AM EDT | 2025-09-19 | 12.75 | 12.90 | 14.90 | 0.00 | - | 2 | 4 | 19.05% |
| V260116P00250000 | 2024-04-17 1:23PM EDT | 2026-01-16 | 15.30 | 15.15 | 16.90 | 0.00 | - | 90 | 344 | 18.73% |
© 2024 Yahoo. All rights reserved.