Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:265.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00265000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 9.88 | 9.45 | 10.40 | +0.03 | +0.30% | 3 | 62 | 58.45% |
| V240503C00265000 | 2024-04-25 1:26PM EDT | 2024-05-03 | 11.90 | 10.25 | 10.60 | +1.40 | +13.33% | 1 | 31 | 23.06% |
| V240510C00265000 | 2024-04-24 2:07PM EDT | 2024-05-10 | 11.20 | 11.10 | 11.40 | -1.71 | -13.25% | 1 | 17 | 22.49% |
| V240517C00265000 | 2024-04-25 2:27PM EDT | 2024-05-17 | 12.70 | 11.65 | 11.90 | 0.00 | - | 18 | 533 | 21.09% |
| V240524C00265000 | 2024-04-24 1:19PM EDT | 2024-05-24 | 13.70 | 11.90 | 12.35 | 0.00 | - | 3 | 8 | 20.23% |
| V240531C00265000 | 2024-04-26 11:09AM EDT | 2024-05-31 | 12.97 | 12.15 | 12.90 | -1.26 | -8.85% | 2 | 7 | 20.12% |
| V240621C00265000 | 2024-04-26 10:26AM EDT | 2024-06-21 | 16.00 | 14.45 | 14.65 | +3.26 | +25.59% | 2 | 2,399 | 20.68% |
| V240719C00265000 | 2024-04-26 9:38AM EDT | 2024-07-19 | 16.75 | 16.55 | 16.85 | -0.55 | -3.18% | 1 | 113 | 21.52% |
| V240920C00265000 | 2024-04-26 10:38AM EDT | 2024-09-20 | 23.01 | 21.55 | 21.85 | -0.05 | -0.22% | 1 | 133 | 23.93% |
| V241220C00265000 | 2024-04-25 11:51AM EDT | 2024-12-20 | 27.80 | 27.40 | 27.80 | 0.00 | - | 1 | 13 | 25.83% |
| V250117C00265000 | 2024-04-25 3:27PM EDT | 2025-01-17 | 29.60 | 29.00 | 29.35 | 0.00 | - | 2 | 573 | 26.16% |
| V250321C00265000 | 2024-04-24 10:01AM EDT | 2025-03-21 | 36.35 | 32.55 | 33.10 | 0.00 | - | 3 | 13 | 27.26% |
| V250620C00265000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 38.50 | 37.35 | 37.95 | 0.00 | - | 1 | 374 | 28.40% |
| V260116C00265000 | 2024-04-18 3:41PM EDT | 2026-01-16 | 45.15 | 46.60 | 47.75 | 0.00 | - | 1 | 225 | 30.27% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00265000 | 2024-04-26 12:41PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 75 | 1,085 | 33.40% |
| V240503P00265000 | 2024-04-26 12:00PM EDT | 2024-05-03 | 0.35 | 0.30 | 0.35 | -0.14 | -28.57% | 98 | 682 | 19.17% |
| V240510P00265000 | 2024-04-26 12:25PM EDT | 2024-05-10 | 0.80 | 0.75 | 0.81 | -0.14 | -14.89% | 8 | 134 | 18.03% |
| V240517P00265000 | 2024-04-26 12:43PM EDT | 2024-05-17 | 1.29 | 1.29 | 1.36 | -0.25 | -16.23% | 103 | 1,457 | 18.04% |
| V240524P00265000 | 2024-04-26 12:50PM EDT | 2024-05-24 | 1.81 | 1.71 | 1.81 | -0.06 | -3.21% | 66 | 237 | 17.73% |
| V240531P00265000 | 2024-04-26 12:42PM EDT | 2024-05-31 | 1.99 | 1.95 | 2.14 | -0.28 | -12.33% | 11 | 269 | 17.17% |
| V240621P00265000 | 2024-04-26 12:24PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.15 | -0.25 | -7.46% | 10 | 2,012 | 16.53% |
| V240719P00265000 | 2024-04-26 12:41PM EDT | 2024-07-19 | 4.12 | 4.15 | 4.30 | -0.28 | -6.36% | 29 | 693 | 16.07% |
| V240920P00265000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 7.25 | 7.15 | 7.40 | -0.35 | -4.61% | 5 | 573 | 17.08% |
| V241220P00265000 | 2024-04-09 11:34AM EDT | 2024-12-20 | 11.80 | 10.25 | 10.45 | 0.00 | - | 2 | 46 | 17.12% |
| V250117P00265000 | 2024-04-22 10:21AM EDT | 2025-01-17 | 13.53 | 10.85 | 11.10 | 0.00 | - | 1 | 1,714 | 16.93% |
| V250321P00265000 | 2024-04-16 11:00AM EDT | 2025-03-21 | 14.90 | 12.50 | 13.10 | 0.00 | - | 6 | 10 | 17.24% |
| V250620P00265000 | 2024-04-19 10:17AM EDT | 2025-06-20 | 17.90 | 15.00 | 15.35 | 0.00 | - | 3 | 220 | 17.27% |
| V260116P00265000 | 2024-04-25 9:42AM EDT | 2026-01-16 | 20.00 | 18.75 | 20.55 | 0.00 | - | 4 | 108 | 17.86% |
© 2024 Yahoo. All rights reserved.