Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00305000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.99 | -0.18 | -94.74% | 62 | 41 | 67.68% |
| V240517C00305000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 1,175 | 29.79% |
| V240524C00305000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.38 | 0.00 | - | 10 | 30 | 30.20% |
| V240531C00305000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 0.12 | 0.04 | 0.44 | -0.01 | -7.69% | 1 | 21 | 26.39% |
| V240621C00305000 | 2024-05-06 3:25PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.16 | -0.01 | -8.33% | 44 | 2,185 | 16.16% |
| V240719C00305000 | 2024-05-06 3:15PM EDT | 2024-07-19 | 0.46 | 0.45 | 0.51 | +0.09 | +24.32% | 28 | 1,079 | 15.83% |
| V240920C00305000 | 2024-05-06 3:23PM EDT | 2024-09-20 | 2.38 | 2.42 | 2.62 | +0.30 | +14.42% | 7 | 726 | 18.12% |
| V241220C00305000 | 2024-05-03 1:05PM EDT | 2024-12-20 | 5.46 | 6.20 | 6.65 | 0.00 | - | 10 | 234 | 20.34% |
| V250117C00305000 | 2024-05-06 12:45PM EDT | 2025-01-17 | 7.15 | 7.10 | 7.95 | -0.25 | -3.38% | 12 | 1,843 | 20.89% |
| V250321C00305000 | 2024-05-01 12:20PM EDT | 2025-03-21 | 10.60 | 8.80 | 11.00 | 0.00 | - | 5 | 162 | 22.10% |
| V250620C00305000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 16.75 | 14.75 | 15.35 | 0.00 | - | 1 | 34 | 23.55% |
| V260116C00305000 | 2024-05-06 2:27PM EDT | 2026-01-16 | 23.40 | 23.45 | 25.70 | +0.93 | +4.14% | 1 | 34 | 26.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00305000 | 2024-03-05 4:18PM EDT | 2024-05-17 | 27.20 | 29.00 | 32.95 | 0.00 | - | - | 0 | 42.87% |
| V240621P00305000 | 2024-01-25 10:59AM EDT | 2024-06-21 | 34.00 | 21.75 | 22.95 | 0.00 | - | 2 | 0 | 0.00% |
| V240920P00305000 | 2024-01-09 12:33PM EDT | 2024-09-20 | 42.31 | 29.90 | 31.40 | 0.00 | - | 2 | 1 | 0.00% |
| V241220P00305000 | 2024-04-29 1:16PM EDT | 2024-12-20 | 33.70 | 32.20 | 34.35 | 0.00 | - | 2 | 2 | 12.93% |
| V250117P00305000 | 2024-05-06 10:46AM EDT | 2025-01-17 | 35.20 | 32.45 | 34.65 | +9.06 | +34.66% | 2 | 17 | 12.76% |
| V250321P00305000 | 2024-04-24 11:35AM EDT | 2025-03-21 | 32.45 | 32.90 | 36.85 | 0.00 | - | - | 10 | 14.59% |
| V260116P00305000 | 2024-02-23 4:01PM EDT | 2026-01-16 | 33.52 | 31.70 | 35.75 | 0.00 | - | 30 | 22 | 9.41% |
© 2024 Yahoo. All rights reserved.