Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419C00275000 | 2024-04-19 3:19PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 321 | 1,393 | 17.97% |
| V240426C00275000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 3.10 | 2.93 | 3.15 | -0.40 | -11.43% | 147 | 270 | 33.33% |
| V240503C00275000 | 2024-04-19 3:05PM EDT | 2024-05-03 | 3.60 | 3.60 | 4.05 | -0.78 | -17.81% | 57 | 207 | 28.69% |
| V240510C00275000 | 2024-04-19 12:54PM EDT | 2024-05-10 | 3.85 | 4.10 | 4.55 | -1.15 | -23.00% | 21 | 179 | 25.66% |
| V240517C00275000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 4.63 | 4.65 | 4.90 | -0.75 | -13.94% | 125 | 782 | 23.55% |
| V240524C00275000 | 2024-04-19 3:40PM EDT | 2024-05-24 | 5.22 | 4.80 | 5.80 | -0.78 | -13.00% | 3 | 24 | 23.87% |
| V240531C00275000 | 2024-04-19 3:38PM EDT | 2024-05-31 | 5.79 | 4.55 | 5.95 | -0.32 | -5.24% | 7 | 17 | 22.25% |
| V240621C00275000 | 2024-04-19 2:43PM EDT | 2024-06-21 | 7.25 | 7.30 | 7.55 | -0.90 | -11.04% | 65 | 1,366 | 21.85% |
| V240719C00275000 | 2024-04-19 2:21PM EDT | 2024-07-19 | 9.40 | 9.35 | 9.60 | -0.45 | -4.57% | 58 | 254 | 22.06% |
| V240920C00275000 | 2024-04-19 2:01PM EDT | 2024-09-20 | 14.05 | 13.85 | 14.60 | -0.16 | -1.13% | 25 | 166 | 24.14% |
| V241220C00275000 | 2024-04-19 12:28PM EDT | 2024-12-20 | 19.11 | 19.00 | 20.25 | -1.09 | -5.40% | 1 | 17 | 25.56% |
| V250117C00275000 | 2024-04-19 3:50PM EDT | 2025-01-17 | 21.14 | 20.95 | 21.70 | -0.86 | -3.91% | 21 | 4,385 | 25.77% |
| V250321C00275000 | 2024-04-10 12:58PM EDT | 2025-03-21 | 27.80 | 24.15 | 25.10 | 0.00 | - | - | 5 | 26.53% |
| V250620C00275000 | 2024-04-12 10:29AM EDT | 2025-06-20 | 33.20 | 27.35 | 29.75 | 0.00 | - | 6 | 116 | 27.53% |
| V260116C00275000 | 2024-04-15 3:51PM EDT | 2026-01-16 | 39.22 | 36.95 | 39.40 | 0.00 | - | 1 | 101 | 29.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419P00275000 | 2024-04-19 3:38PM EDT | 2024-04-19 | 5.20 | 3.70 | 6.60 | +1.07 | +25.91% | 287 | 1,668 | 59.18% |
| V240426P00275000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 8.05 | 7.85 | 8.20 | +0.95 | +13.38% | 39 | 2,142 | 32.18% |
| V240503P00275000 | 2024-04-19 12:06PM EDT | 2024-05-03 | 8.70 | 8.10 | 9.00 | +0.52 | +6.36% | 1 | 205 | 27.40% |
| V240510P00275000 | 2024-04-19 2:02PM EDT | 2024-05-10 | 9.20 | 8.35 | 9.35 | +1.61 | +21.21% | 23 | 38 | 24.01% |
| V240517P00275000 | 2024-04-19 2:39PM EDT | 2024-05-17 | 9.55 | 9.25 | 9.55 | +0.55 | +6.11% | 18 | 1,379 | 21.61% |
| V240524P00275000 | 2024-04-18 2:34PM EDT | 2024-05-24 | 9.51 | 9.05 | 10.65 | 0.00 | - | 3 | 8 | 22.75% |
| V240621P00275000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 10.84 | 10.80 | 11.10 | +0.69 | +6.80% | 69 | 1,068 | 18.09% |
| V240719P00275000 | 2024-04-19 2:22PM EDT | 2024-07-19 | 12.21 | 11.90 | 12.15 | +0.51 | +4.36% | 16 | 741 | 17.08% |
| V240920P00275000 | 2024-04-19 2:02PM EDT | 2024-09-20 | 15.05 | 14.30 | 15.05 | +1.60 | +11.90% | 9 | 400 | 17.34% |
| V241220P00275000 | 2024-04-19 12:26PM EDT | 2024-12-20 | 18.20 | 17.10 | 18.10 | +2.87 | +18.72% | 2 | 36 | 17.23% |
| V250117P00275000 | 2024-04-16 3:23PM EDT | 2025-01-17 | 17.00 | 17.65 | 18.70 | 0.00 | - | 5 | 1,158 | 16.97% |
| V250620P00275000 | 2024-03-25 9:33AM EDT | 2025-06-20 | 17.50 | 20.00 | 23.40 | 0.00 | - | 1 | 7 | 17.62% |
| V260116P00275000 | 2024-04-11 3:02PM EDT | 2026-01-16 | 22.45 | 23.65 | 27.40 | 0.00 | - | 3 | 70 | 17.25% |
© 2024 Yahoo. All rights reserved.