Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00310000 | 2024-04-24 12:01PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 6 | 51.86% |
| V240517C00310000 | 2024-04-29 2:21PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.24 | 0.00 | - | 2 | 454 | 37.89% |
| V240531C00310000 | 2024-04-29 10:47AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 25.93% |
| V240614C00310000 | 2024-05-02 3:45PM EDT | 2024-06-14 | 0.25 | 0.00 | 2.18 | 0.00 | - | - | 1 | 34.53% |
| V240621C00310000 | 2024-05-06 3:36PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.19 | +0.01 | +14.29% | 42 | 894 | 18.41% |
| V240719C00310000 | 2024-05-06 3:34PM EDT | 2024-07-19 | 0.25 | 0.29 | 0.34 | -0.04 | -13.79% | 6 | 387 | 16.14% |
| V240920C00310000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 1.57 | 1.74 | 1.96 | +0.21 | +15.44% | 1 | 895 | 18.00% |
| V241018C00310000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 2.11 | 2.56 | 2.81 | 0.00 | - | 31 | 219 | 18.39% |
| V241115C00310000 | 2024-05-03 10:26AM EDT | 2024-11-15 | 3.45 | 3.80 | 4.35 | +0.36 | +11.65% | 1 | 122 | 19.89% |
| V241220C00310000 | 2024-05-06 12:35PM EDT | 2024-12-20 | 4.73 | 5.05 | 5.25 | +0.43 | +10.00% | 4 | 155 | 19.72% |
| V250117C00310000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 5.80 | 6.10 | 6.75 | +0.32 | +5.84% | 2 | 2,382 | 20.71% |
| V250321C00310000 | 2024-05-06 11:20AM EDT | 2025-03-21 | 8.54 | 8.40 | 10.90 | +0.89 | +11.63% | 1 | 243 | 23.32% |
| V250516C00310000 | 2024-04-15 9:43AM EDT | 2025-05-16 | 14.89 | 9.70 | 12.65 | 0.00 | - | 2 | 33 | 23.27% |
| V250620C00310000 | 2024-04-23 2:35PM EDT | 2025-06-20 | 14.95 | 13.00 | 15.95 | 0.00 | - | 2 | 45 | 25.33% |
| V250919C00310000 | 2024-04-11 10:38AM EDT | 2025-09-19 | 18.95 | 16.65 | 18.30 | 0.00 | - | 5 | 8 | 24.86% |
| V260116C00310000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 20.68 | 20.75 | 25.00 | 0.00 | - | 2 | 68 | 27.21% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00310000 | 2024-03-15 3:31PM EDT | 2024-05-17 | 27.00 | 32.05 | 36.35 | 0.00 | - | 10 | 0 | 0.00% |
| V240621P00310000 | 2024-03-15 10:02AM EDT | 2024-06-21 | 27.25 | 32.45 | 35.95 | 0.00 | - | 1 | 0 | 0.00% |
| V240920P00310000 | 2023-12-15 3:40PM EDT | 2024-09-20 | 53.55 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 33.55% |
| V241018P00310000 | 2024-04-29 9:38AM EDT | 2024-10-18 | 37.50 | 36.50 | 38.60 | 0.00 | - | 2 | 0 | 14.57% |
| V241115P00310000 | 2024-02-09 2:00PM EDT | 2024-11-15 | 35.20 | 31.20 | 33.70 | 0.00 | - | - | 9 | 0.00% |
| V241220P00310000 | 2024-04-02 2:19PM EDT | 2024-12-20 | 34.08 | 41.55 | 43.80 | 0.00 | - | 2 | 3 | 21.56% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 2025-01-17 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 15.85% |
| V250516P00310000 | 2024-03-20 12:39PM EDT | 2025-05-16 | 30.40 | 40.50 | 45.00 | 0.00 | - | 3 | 7 | 18.17% |
| V250620P00310000 | 2024-01-09 4:43PM EDT | 2025-06-20 | 48.60 | 37.50 | 40.60 | 0.00 | - | - | 1 | 12.35% |
| V250919P00310000 | 2024-03-20 1:58PM EDT | 2025-09-19 | 32.90 | 42.00 | 45.70 | 0.00 | - | 1 | 17 | 16.38% |
| V260116P00310000 | 2024-03-21 10:46AM EDT | 2026-01-16 | 32.95 | 43.65 | 48.00 | 0.00 | - | 2 | 3 | 16.60% |
© 2024 Yahoo. All rights reserved.