Singapore markets close in 4 hours 51 minutes
Straits Times Index
3,301.46 +8.77 (+0.27%) Nikkei
38,279.73 +5.68 (+0.01%) Hang Seng
18,156.25 +393.22 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,460.27 -2,750.43 (-4.57%) CMC Crypto 200
1,261.51 -77.56 (-5.79%)
Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503C00240000 | 2024-04-26 2:37PM EDT | 240.00 | 34.64 | 26.10 | 29.05 | 0.00 | - | 4 | 3 | 83.40% |
| V240503C00245000 | 2024-04-19 2:35PM EDT | 245.00 | 25.20 | 20.75 | 23.65 | 0.00 | - | 1 | 1 | 105.57% |
| V240503C00250000 | 2024-04-29 2:39PM EDT | 250.00 | 20.00 | 15.95 | 18.70 | -2.20 | -9.91% | 1 | 15 | 89.14% |
| V240503C00252500 | 2024-04-24 2:18PM EDT | 252.50 | 14.76 | 13.75 | 15.75 | -9.05 | -38.01% | 1 | 1 | 70.17% |
| V240503C00257500 | 2024-04-22 9:45AM EDT | 257.50 | 14.60 | 8.90 | 11.75 | 0.00 | - | - | 1 | 71.00% |
| V240503C00260000 | 2024-04-26 10:03AM EDT | 260.00 | 16.75 | 5.75 | 9.05 | 0.00 | - | 2 | 76 | 57.40% |
| V240503C00262500 | 2024-04-26 10:00AM EDT | 262.50 | 13.55 | 3.95 | 5.80 | 0.00 | - | 2 | 8 | 35.06% |
| V240503C00265000 | 2024-05-01 11:19AM EDT | 265.00 | 5.00 | 2.82 | 3.40 | -1.00 | -16.67% | 29 | 35 | 25.86% |
| V240503C00267500 | 2024-05-01 3:59PM EDT | 267.50 | 1.74 | 1.55 | 1.70 | -1.81 | -50.99% | 137 | 62 | 22.66% |
| V240503C00270000 | 2024-05-01 3:58PM EDT | 270.00 | 0.70 | 0.60 | 0.75 | -0.99 | -58.58% | 808 | 330 | 22.41% |
| V240503C00272500 | 2024-05-01 3:59PM EDT | 272.50 | 0.27 | 0.14 | 0.28 | -0.64 | -70.33% | 523 | 442 | 22.56% |
| V240503C00275000 | 2024-05-01 3:58PM EDT | 275.00 | 0.08 | 0.03 | 0.13 | -0.34 | -80.95% | 470 | 1,051 | 24.71% |
| V240503C00277500 | 2024-05-01 3:58PM EDT | 277.50 | 0.03 | 0.00 | 0.13 | -0.09 | -75.00% | 484 | 1,130 | 30.76% |
| V240503C00280000 | 2024-05-01 3:59PM EDT | 280.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 379 | 1,711 | 27.34% |
| V240503C00282500 | 2024-05-01 3:11PM EDT | 282.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 36 | 1,044 | 36.91% |
| V240503C00285000 | 2024-05-01 2:25PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 3,019 | 33.59% |
| V240503C00287500 | 2024-05-01 3:32PM EDT | 287.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 28 | 204 | 45.31% |
| V240503C00290000 | 2024-05-01 3:10PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 559 | 41.41% |
| V240503C00292500 | 2024-04-29 9:36AM EDT | 292.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 236 | 48.44% |
| V240503C00295000 | 2024-05-01 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 48.44% |
| V240503C00297500 | 2024-04-29 11:17AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 49 | 50.00% |
| V240503C00300000 | 2024-04-30 2:01PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 53.13% |
| V240503C00302500 | 2024-04-24 12:10PM EDT | 302.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 98.05% |
| V240503C00305000 | 2024-04-30 2:00PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 57 | 59.38% |
| V240503C00307500 | 2024-04-23 3:39PM EDT | 307.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 71 | 108.30% |
| V240503C00310000 | 2024-04-23 3:43PM EDT | 310.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 215 | 65.63% |
| V240503C00315000 | 2024-04-02 12:56PM EDT | 315.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 11 | 51 | 152.54% |
| V240503C00320000 | 2024-04-23 11:31AM EDT | 320.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 78.13% |
| V240503C00325000 | 2024-04-22 12:03PM EDT | 325.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 173.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503P00185000 | 2024-03-27 1:55PM EDT | 185.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 211.72% |
| V240503P00200000 | 2024-04-26 3:12PM EDT | 200.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 249.81% |
| V240503P00205000 | 2024-04-24 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 9 | 145.31% |
| V240503P00215000 | 2024-03-22 3:27PM EDT | 215.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 142.58% |
| V240503P00220000 | 2024-04-18 10:57AM EDT | 220.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | 2 | 3 | 161.62% |
| V240503P00225000 | 2024-04-16 1:17PM EDT | 225.00 | 0.18 | 0.00 | 1.26 | 0.00 | - | 2 | 5 | 146.39% |
| V240503P00230000 | 2024-04-24 2:53PM EDT | 230.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 21 | 32 | 99.02% |
| V240503P00232500 | 2024-04-26 1:14PM EDT | 232.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 28 | 67.19% |
| V240503P00235000 | 2024-04-26 10:15AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 111 | 59.38% |
| V240503P00237500 | 2024-05-01 11:16AM EDT | 237.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 84 | 108.69% |
| V240503P00240000 | 2024-04-26 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 59.38% |
| V240503P00242500 | 2024-04-26 2:31PM EDT | 242.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 93.51% |
| V240503P00245000 | 2024-05-01 2:06PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 48 | 43.75% |
| V240503P00247500 | 2024-04-30 10:07AM EDT | 247.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | 4 | 60 | 58.59% |
| V240503P00250000 | 2024-05-01 3:49PM EDT | 250.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 7 | 165 | 44.92% |
| V240503P00252500 | 2024-04-30 11:36AM EDT | 252.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 262 | 34.57% |
| V240503P00255000 | 2024-05-01 3:52PM EDT | 255.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 21 | 854 | 32.62% |
| V240503P00257500 | 2024-05-01 3:49PM EDT | 257.50 | 0.05 | 0.03 | 0.16 | -0.03 | -37.50% | 13 | 541 | 32.42% |
| V240503P00260000 | 2024-05-01 3:54PM EDT | 260.00 | 0.15 | 0.05 | 0.23 | -0.03 | -16.67% | 103 | 557 | 28.03% |
| V240503P00262500 | 2024-05-01 3:55PM EDT | 262.50 | 0.39 | 0.25 | 0.39 | +0.11 | +39.29% | 239 | 855 | 24.32% |
| V240503P00265000 | 2024-05-01 3:57PM EDT | 265.00 | 0.85 | 0.69 | 0.90 | +0.05 | +6.25% | 996 | 939 | 23.29% |
| V240503P00267500 | 2024-05-01 3:59PM EDT | 267.50 | 1.72 | 1.57 | 1.88 | +0.21 | +13.91% | 664 | 676 | 22.66% |
| V240503P00270000 | 2024-05-01 3:51PM EDT | 270.00 | 3.33 | 3.15 | 3.50 | +0.58 | +21.09% | 121 | 925 | 23.46% |
| V240503P00272500 | 2024-05-01 3:21PM EDT | 272.50 | 3.45 | 4.80 | 6.10 | -0.70 | -16.87% | 46 | 630 | 34.82% |
| V240503P00275000 | 2024-05-01 3:57PM EDT | 275.00 | 8.30 | 6.70 | 9.45 | +2.99 | +56.31% | 124 | 714 | 57.86% |
| V240503P00277500 | 2024-05-01 10:02AM EDT | 277.50 | 8.33 | 9.35 | 11.75 | +0.74 | +9.75% | 4 | 112 | 63.82% |
| V240503P00280000 | 2024-05-01 12:01PM EDT | 280.00 | 10.10 | 11.10 | 14.35 | +0.10 | +1.00% | 4 | 8 | 74.19% |
| V240503P00282500 | 2024-05-01 3:30PM EDT | 282.50 | 13.52 | 14.20 | 16.25 | +1.27 | +10.37% | 27 | 6 | 70.56% |
| V240503P00285000 | 2024-04-26 9:53AM EDT | 285.00 | 15.35 | 16.10 | 18.60 | +5.67 | +58.57% | 2 | 0 | 74.41% |
| V240503P00287500 | 2024-04-24 3:12PM EDT | 287.50 | 11.81 | 18.65 | 21.80 | 0.00 | - | - | 0 | 97.09% |
| V240503P00290000 | 2024-05-01 3:44PM EDT | 290.00 | 22.85 | 21.10 | 24.35 | +10.02 | +78.10% | 9 | 2 | 105.54% |
| V240503P00292500 | 2024-04-25 11:42AM EDT | 292.50 | 24.57 | 23.65 | 26.45 | +6.52 | +36.12% | 13 | 3 | 103.66% |
| V240503P00295000 | 2024-04-24 2:20PM EDT | 295.00 | 19.50 | 25.90 | 28.95 | 0.00 | - | 16 | 0 | 110.35% |
| V240503P00300000 | 2024-03-21 3:38PM EDT | 300.00 | 12.25 | 27.85 | 32.50 | 0.00 | - | - | 0 | 0.00% |
| V240503P00315000 | 2024-04-24 3:54PM EDT | 315.00 | 39.16 | 46.10 | 49.70 | 0.00 | - | - | 0 | 112.31% |
| V240503P00320000 | 2024-04-24 3:54PM EDT | 320.00 | 44.18 | 51.00 | 54.70 | 0.00 | - | - | 0 | 116.60% |
© 2024 Yahoo. All rights reserved.