Visa Inc. (V)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00300000 | 2024-05-01 10:11AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 53.03% |
| V240517C00300000 | 2024-05-06 11:02AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 1,043 | 24.02% |
| V240524C00300000 | 2024-05-01 9:38AM EDT | 2024-05-24 | 0.13 | 0.01 | 0.07 | 0.00 | - | 1 | 34 | 20.51% |
| V240531C00300000 | 2024-05-03 10:28AM EDT | 2024-05-31 | 0.13 | 0.05 | 0.16 | 0.00 | - | 1 | 22 | 19.87% |
| V240607C00300000 | 2024-05-03 10:28AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 20.36% |
| V240621C00300000 | 2024-05-06 10:30AM EDT | 2024-06-21 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 52 | 3,413 | 15.24% |
| V240719C00300000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 0.70 | 0.62 | 0.67 | +0.06 | +9.38% | 7 | 822 | 15.55% |
| V240920C00300000 | 2024-05-06 11:02AM EDT | 2024-09-20 | 3.10 | 3.00 | 3.15 | +0.25 | +8.77% | 20 | 1,983 | 18.20% |
| V241018C00300000 | 2024-05-03 1:31PM EDT | 2024-10-18 | 3.90 | 4.15 | 4.30 | 0.00 | - | 13 | 521 | 18.76% |
| V241115C00300000 | 2024-05-03 11:48AM EDT | 2024-11-15 | 5.30 | 5.70 | 5.90 | 0.00 | - | 43 | 203 | 19.92% |
| V241220C00300000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 6.80 | 7.15 | 7.35 | 0.00 | - | 97 | 484 | 20.34% |
| V250117C00300000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 7.90 | 8.40 | 8.70 | 0.00 | - | 42 | 2,733 | 20.91% |
| V250321C00300000 | 2024-05-03 10:37AM EDT | 2025-03-21 | 10.48 | 11.55 | 12.15 | 0.00 | - | 5 | 67 | 22.48% |
| V250516C00300000 | 2024-05-01 1:39PM EDT | 2025-05-16 | 14.85 | 14.15 | 15.15 | 0.00 | - | 1 | 55 | 23.63% |
| V250620C00300000 | 2024-05-01 11:50AM EDT | 2025-06-20 | 16.65 | 15.80 | 16.30 | 0.00 | - | 3 | 107 | 23.65% |
| V250919C00300000 | 2024-03-06 11:02AM EDT | 2025-09-19 | 27.78 | 24.55 | 25.65 | 0.00 | - | 1 | 7 | 28.93% |
| V260116C00300000 | 2024-05-03 1:14PM EDT | 2026-01-16 | 24.75 | 24.85 | 25.80 | 0.00 | - | 2 | 147 | 26.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00300000 | 2024-05-02 2:00PM EDT | 2024-05-17 | 31.53 | 28.15 | 30.10 | 0.00 | - | 1 | 1 | 43.80% |
| V240621P00300000 | 2024-04-23 11:09AM EDT | 2024-06-21 | 26.45 | 28.45 | 30.05 | 0.00 | - | 1 | 1 | 21.86% |
| V240719P00300000 | 2024-04-24 2:18PM EDT | 2024-07-19 | 24.38 | 28.50 | 30.05 | 0.00 | - | 2 | 3 | 17.32% |
| V240920P00300000 | 2024-04-24 11:24AM EDT | 2024-09-20 | 25.75 | 28.90 | 30.05 | 0.00 | - | 1 | 51 | 12.78% |
| V241115P00300000 | 2024-03-27 3:59PM EDT | 2024-11-15 | 25.50 | 27.30 | 29.15 | 0.00 | - | 11 | 29 | 7.08% |
| V241220P00300000 | 2024-04-29 1:16PM EDT | 2024-12-20 | 29.70 | 30.20 | 30.85 | 0.00 | - | 2 | 48 | 11.74% |
| V250117P00300000 | 2024-05-01 2:14PM EDT | 2025-01-17 | 33.50 | 30.45 | 32.05 | 0.00 | - | 1 | 120 | 13.16% |
| V250516P00300000 | 2024-03-20 12:30PM EDT | 2025-05-16 | 25.05 | 33.25 | 36.75 | 0.00 | - | 4 | 27 | 16.30% |
| V250620P00300000 | 2024-05-01 9:50AM EDT | 2025-06-20 | 36.00 | 33.10 | 34.40 | 0.00 | - | 1 | 2 | 13.15% |
| V250919P00300000 | 2024-01-26 11:12AM EDT | 2025-09-19 | 38.40 | 27.70 | 30.60 | 0.00 | - | 2 | 3 | 7.61% |
| V260116P00300000 | 2024-04-29 3:41PM EDT | 2026-01-16 | 36.75 | 36.25 | 37.30 | 0.00 | - | 100 | 49 | 13.14% |
© 2024 Yahoo. All rights reserved.