Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00280000 | 2024-05-06 3:49PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.15 | +0.04 | +50.00% | 320 | 617 | 17.09% |
| V240517C00280000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.63 | 0.60 | 0.75 | +0.35 | +125.00% | 374 | 1,751 | 16.43% |
| V240524C00280000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 1.15 | 1.04 | 1.28 | +0.46 | +66.67% | 68 | 130 | 15.92% |
| V240531C00280000 | 2024-05-06 3:30PM EDT | 2024-05-31 | 1.30 | 1.32 | 1.85 | +0.42 | +47.73% | 116 | 956 | 16.01% |
| V240607C00280000 | 2024-05-06 3:22PM EDT | 2024-06-07 | 1.82 | 1.85 | 2.68 | +0.42 | +30.00% | 21 | 85 | 17.15% |
| V240614C00280000 | 2024-05-06 3:47PM EDT | 2024-06-14 | 2.57 | 2.42 | 3.15 | +0.72 | +38.92% | 22 | 28 | 17.01% |
| V240621C00280000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 3.20 | 3.10 | 3.30 | +0.89 | +38.53% | 1,375 | 5,593 | 16.09% |
| V240719C00280000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 4.95 | 5.20 | 5.45 | +0.79 | +18.99% | 102 | 739 | 17.37% |
| V240920C00280000 | 2024-05-06 3:06PM EDT | 2024-09-20 | 9.80 | 10.10 | 10.30 | +1.10 | +12.64% | 27 | 2,156 | 20.22% |
| V241018C00280000 | 2024-05-03 3:22PM EDT | 2024-10-18 | 10.25 | 11.70 | 12.35 | 0.00 | - | 20 | 481 | 21.25% |
| V241115C00280000 | 2024-05-06 1:13PM EDT | 2024-11-15 | 13.35 | 13.90 | 14.50 | +1.66 | +14.20% | 18 | 115 | 22.38% |
| V241220C00280000 | 2024-05-06 11:07AM EDT | 2024-12-20 | 15.05 | 15.90 | 16.45 | +1.05 | +7.50% | 12 | 162 | 22.86% |
| V250117C00280000 | 2024-05-06 3:53PM EDT | 2025-01-17 | 17.40 | 17.50 | 18.10 | +1.50 | +9.43% | 23 | 1,650 | 23.39% |
| V250321C00280000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 20.27 | 20.95 | 22.20 | +0.67 | +3.42% | 1 | 104 | 24.98% |
| V250516C00280000 | 2024-05-06 11:13AM EDT | 2025-05-16 | 23.28 | 24.10 | 26.90 | -1.02 | -4.20% | 3 | 58 | 27.30% |
| V250620C00280000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 29.40 | 25.60 | 29.00 | 0.00 | - | 3 | 52 | 27.94% |
| V250919C00280000 | 2024-05-03 11:47AM EDT | 2025-09-19 | 28.00 | 30.10 | 31.00 | 0.00 | - | 2 | 17 | 26.84% |
| V260116C00280000 | 2024-05-06 11:22AM EDT | 2026-01-16 | 34.92 | 35.25 | 38.50 | +1.80 | +5.43% | 4 | 347 | 29.44% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00280000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 11.13 | 6.65 | 9.05 | 0.00 | - | 4 | 4 | 38.65% |
| V240517P00280000 | 2024-05-06 11:12AM EDT | 2024-05-17 | 9.41 | 7.55 | 8.85 | -1.73 | -15.53% | 4 | 1,261 | 22.00% |
| V240524P00280000 | 2024-05-06 9:47AM EDT | 2024-05-24 | 9.95 | 7.65 | 8.65 | -3.55 | -26.30% | 2 | 24 | 16.14% |
| V240531P00280000 | 2024-05-03 2:38PM EDT | 2024-05-31 | 11.40 | 7.85 | 8.90 | 0.00 | - | 1 | 8 | 14.81% |
| V240607P00280000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 9.05 | 7.95 | 9.90 | -4.40 | -32.71% | 4 | 17 | 16.77% |
| V240621P00280000 | 2024-05-06 11:45AM EDT | 2024-06-21 | 10.95 | 9.05 | 9.70 | -1.24 | -10.17% | 4 | 1,441 | 13.40% |
| V240719P00280000 | 2024-05-03 1:03PM EDT | 2024-07-19 | 13.56 | 10.00 | 11.20 | 0.00 | - | 2 | 689 | 13.97% |
| V240920P00280000 | 2024-05-06 12:43PM EDT | 2024-09-20 | 14.17 | 13.15 | 13.55 | -1.58 | -10.03% | 1 | 663 | 13.99% |
| V241018P00280000 | 2024-05-02 10:59AM EDT | 2024-10-18 | 17.45 | 13.80 | 14.60 | 0.00 | - | 2 | 169 | 14.23% |
| V241115P00280000 | 2024-04-30 11:18AM EDT | 2024-11-15 | 17.59 | 15.05 | 15.90 | 0.00 | - | 50 | 316 | 14.84% |
| V241220P00280000 | 2024-05-06 12:40PM EDT | 2024-12-20 | 17.15 | 15.85 | 16.85 | -1.35 | -7.30% | 1 | 141 | 14.77% |
| V250117P00280000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 19.52 | 16.65 | 17.55 | 0.00 | - | 1 | 1,156 | 14.72% |
| V250321P00280000 | 2024-05-02 11:05AM EDT | 2025-03-21 | 21.85 | 17.55 | 21.15 | 0.00 | - | 3 | 59 | 16.76% |
| V250516P00280000 | 2024-04-26 3:13PM EDT | 2025-05-16 | 20.32 | 18.00 | 22.95 | 0.00 | - | 2 | 11 | 17.10% |
| V250620P00280000 | 2024-05-06 11:50AM EDT | 2025-06-20 | 22.40 | 20.40 | 23.50 | +1.20 | +5.66% | 47 | 65 | 16.83% |
| V250919P00280000 | 2024-04-01 10:27AM EDT | 2025-09-19 | 22.00 | 24.25 | 25.85 | 0.00 | - | 1 | 5 | 17.07% |
| V260116P00280000 | 2024-05-06 9:42AM EDT | 2026-01-16 | 26.44 | 24.20 | 27.10 | -0.62 | -2.29% | 2 | 172 | 16.23% |
© 2024 Yahoo. All rights reserved.