Singapore markets open in 7 hours 9 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,628.17 +735.47 (+1.21%) CMC Crypto 200
1,281.55 -2.28 (-0.18%)
Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240712C00195000 | 2024-06-27 3:29PM EDT | 195.00 | 73.10 | 65.50 | 69.35 | +73.10 | - | - | 1 | 114.40% |
| V240712C00200000 | 2024-06-27 3:58PM EDT | 200.00 | 68.13 | 60.50 | 64.35 | 0.00 | - | 1 | 2 | 106.69% |
| V240712C00240000 | 2024-06-28 3:49PM EDT | 240.00 | 23.20 | 21.70 | 25.50 | +23.20 | - | 1 | 0 | 56.74% |
| V240712C00245000 | 2024-06-28 9:30AM EDT | 245.00 | 22.97 | 17.50 | 20.55 | -6.14 | -21.09% | 2 | 2 | 48.85% |
| V240712C00250000 | 2024-06-14 9:46AM EDT | 250.00 | 21.50 | 12.90 | 15.75 | 0.00 | - | 1 | 1 | 41.59% |
| V240712C00255000 | 2024-06-28 2:49PM EDT | 255.00 | 9.45 | 7.80 | 11.15 | +9.45 | - | 5 | 0 | 34.75% |
| V240712C00257500 | 2024-06-28 1:16PM EDT | 257.50 | 9.40 | 5.60 | 9.30 | +9.40 | - | 1 | 0 | 33.29% |
| V240712C00260000 | 2024-06-28 3:34PM EDT | 260.00 | 4.75 | 5.10 | 6.50 | +4.75 | - | 16 | 2 | 26.29% |
| V240712C00262500 | 2024-06-28 3:59PM EDT | 262.50 | 3.95 | 3.85 | 4.10 | +3.95 | - | 56 | 0 | 20.83% |
| V240712C00265000 | 2024-06-28 3:59PM EDT | 265.00 | 2.86 | 2.75 | 2.93 | -1.96 | -40.66% | 225 | 27 | 20.50% |
| V240712C00267500 | 2024-06-28 3:59PM EDT | 267.50 | 1.99 | 1.90 | 2.07 | +1.99 | - | 586 | 49 | 20.57% |
| V240712C00270000 | 2024-06-28 3:59PM EDT | 270.00 | 1.29 | 1.24 | 1.36 | -0.83 | -39.15% | 290 | 125 | 20.26% |
| V240712C00272500 | 2024-06-28 3:55PM EDT | 272.50 | 0.73 | 0.74 | 0.89 | +0.73 | - | 269 | 153 | 20.31% |
| V240712C00275000 | 2024-06-28 3:55PM EDT | 275.00 | 0.44 | 0.43 | 0.54 | -0.43 | -49.43% | 394 | 298 | 20.12% |
| V240712C00277500 | 2024-06-28 3:55PM EDT | 277.50 | 0.28 | 0.25 | 0.35 | +0.28 | - | 223 | 126 | 20.48% |
| V240712C00280000 | 2024-06-28 3:55PM EDT | 280.00 | 0.18 | 0.15 | 0.25 | -0.12 | -40.00% | 125 | 664 | 21.34% |
| V240712C00282500 | 2024-06-28 3:58PM EDT | 282.50 | 0.13 | 0.10 | 0.19 | +0.13 | - | 33 | 73 | 22.36% |
| V240712C00285000 | 2024-06-28 1:41PM EDT | 285.00 | 0.14 | 0.07 | 0.15 | +0.01 | +7.69% | 6 | 295 | 23.49% |
| V240712C00287500 | 2024-06-28 3:51PM EDT | 287.50 | 0.09 | 0.07 | 0.13 | +0.09 | - | 8 | 43 | 24.90% |
| V240712C00290000 | 2024-06-28 12:36PM EDT | 290.00 | 0.08 | 0.04 | 0.12 | +0.02 | +33.33% | 5 | 184 | 26.56% |
| V240712C00292500 | 2024-06-27 9:30AM EDT | 292.50 | 0.08 | 0.03 | 0.11 | +0.08 | - | - | 7 | 28.03% |
| V240712C00295000 | 2024-06-27 3:26PM EDT | 295.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 3 | 88 | 29.49% |
| V240712C00297500 | 2024-06-24 10:39AM EDT | 297.50 | 0.15 | 0.01 | 0.09 | +0.15 | - | - | 5 | 30.76% |
| V240712C00300000 | 2024-06-17 1:07PM EDT | 300.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 7 | 9 | 32.52% |
| V240712C00305000 | 2024-06-27 3:26PM EDT | 305.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 56.06% |
| V240712C00320000 | 2024-06-10 2:17PM EDT | 320.00 | 0.07 | 0.00 | 1.89 | 0.00 | - | - | 2 | 67.43% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240712P00210000 | 2024-06-28 3:54PM EDT | 210.00 | 0.08 | 0.05 | 0.10 | +0.08 | - | 576 | 0 | 50.78% |
| V240712P00215000 | 2024-06-28 3:09PM EDT | 215.00 | 0.11 | 0.08 | 0.16 | +0.11 | - | 3 | 0 | 51.07% |
| V240712P00225000 | 2024-06-28 3:11PM EDT | 225.00 | 0.20 | 0.20 | 0.26 | +0.14 | +233.33% | 10 | 1 | 44.29% |
| V240712P00230000 | 2024-06-28 2:42PM EDT | 230.00 | 0.20 | 0.24 | 0.33 | +0.12 | +150.00% | 7 | 11 | 40.72% |
| V240712P00235000 | 2024-06-28 3:08PM EDT | 235.00 | 0.30 | 0.32 | 0.41 | +0.20 | +200.00% | 65 | 5 | 36.82% |
| V240712P00240000 | 2024-06-28 3:42PM EDT | 240.00 | 0.44 | 0.40 | 0.50 | +0.38 | +633.33% | 225 | 217 | 32.57% |
| V240712P00245000 | 2024-06-28 3:42PM EDT | 245.00 | 0.56 | 0.53 | 0.63 | +0.45 | +409.09% | 358 | 313 | 28.30% |
| V240712P00250000 | 2024-06-28 3:56PM EDT | 250.00 | 0.82 | 0.76 | 0.88 | +0.64 | +355.56% | 69 | 61 | 24.39% |
| V240712P00252500 | 2024-06-28 3:41PM EDT | 252.50 | 1.03 | 0.97 | 1.10 | +1.03 | - | 217 | 5 | 22.71% |
| V240712P00255000 | 2024-06-28 3:54PM EDT | 255.00 | 1.47 | 1.28 | 1.43 | +1.02 | +226.67% | 290 | 60 | 21.23% |
| V240712P00257500 | 2024-06-28 3:59PM EDT | 257.50 | 1.89 | 1.76 | 1.92 | +1.89 | - | 229 | 145 | 20.00% |
| V240712P00260000 | 2024-06-28 3:59PM EDT | 260.00 | 2.59 | 2.45 | 2.63 | +1.58 | +156.44% | 281 | 169 | 18.99% |
| V240712P00262500 | 2024-06-28 3:57PM EDT | 262.50 | 3.71 | 3.45 | 3.70 | +3.71 | - | 129 | 295 | 18.65% |
| V240712P00265000 | 2024-06-28 3:56PM EDT | 265.00 | 5.10 | 4.55 | 5.45 | +2.89 | +130.77% | 1,450 | 558 | 20.45% |
| V240712P00267500 | 2024-06-28 3:59PM EDT | 267.50 | 6.90 | 4.95 | 7.55 | +6.90 | - | 93 | 161 | 23.08% |
| V240712P00270000 | 2024-06-28 3:46PM EDT | 270.00 | 8.51 | 7.20 | 10.00 | +4.26 | +100.24% | 232 | 125 | 27.06% |
| V240712P00272500 | 2024-06-28 3:37PM EDT | 272.50 | 11.16 | 9.70 | 12.05 | +11.16 | - | 269 | 262 | 28.22% |
| V240712P00275000 | 2024-06-28 3:16PM EDT | 275.00 | 13.31 | 11.65 | 14.40 | +5.14 | +62.91% | 4 | 80 | 30.81% |
| V240712P00277500 | 2024-06-28 3:55PM EDT | 277.50 | 15.60 | 13.75 | 16.85 | +15.60 | - | 20 | 32 | 33.84% |
| V240712P00280000 | 2024-06-28 3:38PM EDT | 280.00 | 18.32 | 16.20 | 19.90 | +6.36 | +53.18% | 1 | 4 | 41.03% |
| V240712P00282500 | 2024-06-24 10:43AM EDT | 282.50 | 4.65 | 18.65 | 22.50 | +4.65 | - | - | 0 | 45.01% |
| V240712P00285000 | 2024-06-10 11:15AM EDT | 285.00 | 11.84 | 21.15 | 25.00 | 0.00 | - | 3 | 0 | 48.18% |
| V240712P00290000 | 2024-06-27 2:50PM EDT | 290.00 | 21.30 | 26.15 | 30.00 | 0.00 | - | 25 | 7 | 54.26% |
© 2024 Yahoo. All rights reserved.