Canada markets closed

Visa Inc. (V)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
272.67+4.18 (+1.56%)
At close: 04:00PM EDT
272.68 +0.01 (+0.00%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:290.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V240510C002900002024-05-06 3:40PM EDT2024-05-100.020.020.05-0.01-33.33%5232227.74%
V240517C002900002024-05-06 3:54PM EDT2024-05-170.040.040.05+0.01+33.33%993,85916.70%
V240524C002900002024-05-06 1:07PM EDT2024-05-240.120.100.18+0.08+200.00%2224516.21%
V240531C002900002024-05-06 10:50AM EDT2024-05-310.200.190.29+0.03+17.65%114115.16%
V240607C002900002024-05-06 3:53PM EDT2024-06-070.400.450.54+0.15+60.00%173515.53%
V240614C002900002024-05-06 3:40PM EDT2024-06-140.720.560.88+0.26+56.52%4516.09%
V240621C002900002024-05-06 3:57PM EDT2024-06-210.890.881.00+0.29+48.33%1083,05715.40%
V240719C002900002024-05-06 2:39PM EDT2024-07-192.002.162.29+0.34+20.48%1275416.24%
V240920C002900002024-05-06 2:27PM EDT2024-09-205.856.056.50+0.65+12.50%121,46019.53%
V241018C002900002024-05-06 12:34PM EDT2024-10-187.007.457.85+0.40+6.06%434419.82%
V241115C002900002024-05-06 11:21AM EDT2024-11-159.009.4510.00+0.50+5.88%439221.22%
V241220C002900002024-05-03 1:40PM EDT2024-12-2010.1011.2511.900.00-11,27921.83%
V250117C002900002024-05-06 2:30PM EDT2025-01-1712.5312.7513.35+0.78+6.64%285122.25%
V250321C002900002024-05-03 10:25AM EDT2025-03-2114.1516.2517.600.00-1019024.19%
V250516C002900002024-04-29 11:29AM EDT2025-05-1620.5319.1520.650.00-13525.10%
V250620C002900002024-05-03 10:57AM EDT2025-06-2018.7320.9023.900.00-265526.83%
V250919C002900002024-04-19 10:44AM EDT2025-09-1925.6324.9526.750.00-11626.51%
V260116C002900002024-05-03 10:03AM EDT2026-01-1628.3529.2533.500.00-118928.59%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V240510P002900002024-05-01 3:41PM EDT2024-05-1023.0016.1019.550.00-9268.99%
V240517P002900002024-05-03 3:13PM EDT2024-05-1720.9116.3018.450.00-3211232.64%
V240524P002900002024-05-01 9:36AM EDT2024-05-2421.1816.9018.500.00-6025.88%
V240531P002900002024-04-24 1:39PM EDT2024-05-3114.4516.2518.550.00--022.27%
V240621P002900002024-05-03 11:55AM EDT2024-06-2121.6016.9018.450.00-745815.97%
V240719P002900002024-05-01 10:00AM EDT2024-07-1923.3017.2518.850.00-28913.95%
V240920P002900002024-05-06 11:42AM EDT2024-09-2021.2519.0020.60+1.40+7.05%171313.89%
V241018P002900002024-05-06 11:09AM EDT2024-10-1821.5024.0025.65+2.53+13.34%1010520.53%
V241115P002900002024-05-06 3:18PM EDT2024-11-1522.0120.4022.20+1.51+7.37%115514.14%
V241220P002900002024-04-23 11:09AM EDT2024-12-2022.8021.3023.100.00-215314.21%
V250117P002900002024-05-03 2:55PM EDT2025-01-1725.2521.6023.650.00-1422114.09%
V250516P002900002024-03-06 12:08PM EDT2025-05-1623.2523.4526.850.00-72514.79%
V250620P002900002024-03-12 10:22AM EDT2025-06-2023.5526.5528.150.00-2315.33%
V250919P002900002024-03-22 10:06AM EDT2025-09-1923.3030.1531.600.00-71216.67%
V260116P002900002024-04-29 3:41PM EDT2026-01-1631.1028.8031.150.00-5023214.66%