Singapore markets open in 7 hours 12 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
61,620.47 +713.84 (+1.17%) CMC Crypto 200
1,281.51 -2.32 (-0.18%)
Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240816C00210000 | 2024-06-25 1:36PM EDT | 210.00 | 66.25 | 52.35 | 55.35 | 0.00 | - | 2 | 2 | 53.82% |
| V240816C00220000 | 2024-06-03 12:46PM EDT | 220.00 | 51.35 | 42.55 | 45.55 | 0.00 | - | 2 | 2 | 46.50% |
| V240816C00230000 | 2024-06-21 12:16PM EDT | 230.00 | 47.63 | 33.00 | 36.75 | 0.00 | - | 1 | 2 | 43.20% |
| V240816C00235000 | 2024-06-04 10:51AM EDT | 235.00 | 40.15 | 28.10 | 32.05 | 0.00 | - | 1 | 1 | 39.84% |
| V240816C00240000 | 2024-06-28 10:12AM EDT | 240.00 | 30.14 | 24.10 | 27.20 | +30.14 | - | 1 | 2 | 35.78% |
| V240816C00245000 | 2024-06-17 2:46PM EDT | 245.00 | 28.43 | 19.75 | 22.85 | 0.00 | - | 20 | 56 | 33.19% |
| V240816C00250000 | 2024-06-28 3:31PM EDT | 250.00 | 16.40 | 16.50 | 19.05 | -4.50 | -21.53% | 45 | 73 | 31.79% |
| V240816C00255000 | 2024-06-28 3:19PM EDT | 255.00 | 12.70 | 12.75 | 13.30 | -3.75 | -22.80% | 12 | 186 | 24.26% |
| V240816C00260000 | 2024-06-28 3:54PM EDT | 260.00 | 9.70 | 9.50 | 11.80 | -3.15 | -24.51% | 33 | 367 | 27.84% |
| V240816C00265000 | 2024-06-28 3:59PM EDT | 265.00 | 7.00 | 6.95 | 7.20 | -2.30 | -24.73% | 342 | 494 | 22.03% |
| V240816C00270000 | 2024-06-28 3:59PM EDT | 270.00 | 4.80 | 4.85 | 5.05 | -1.65 | -25.58% | 879 | 1,531 | 21.49% |
| V240816C00275000 | 2024-06-28 3:58PM EDT | 275.00 | 3.30 | 3.20 | 3.45 | -1.10 | -25.00% | 458 | 1,102 | 21.21% |
| V240816C00280000 | 2024-06-28 3:52PM EDT | 280.00 | 2.03 | 2.01 | 2.20 | -0.75 | -26.98% | 339 | 943 | 20.73% |
| V240816C00285000 | 2024-06-28 3:55PM EDT | 285.00 | 1.26 | 1.21 | 1.39 | -0.58 | -31.52% | 253 | 2,147 | 20.58% |
| V240816C00290000 | 2024-06-28 3:34PM EDT | 290.00 | 0.76 | 0.71 | 0.81 | -0.27 | -26.21% | 174 | 3,570 | 20.23% |
| V240816C00295000 | 2024-06-28 3:53PM EDT | 295.00 | 0.46 | 0.42 | 0.55 | -0.14 | -23.33% | 64 | 409 | 20.80% |
| V240816C00300000 | 2024-06-28 2:22PM EDT | 300.00 | 0.30 | 0.24 | 0.37 | -0.10 | -25.00% | 40 | 513 | 21.31% |
| V240816C00305000 | 2024-06-28 3:48PM EDT | 305.00 | 0.20 | 0.14 | 0.26 | -0.02 | -9.09% | 12 | 87 | 21.97% |
| V240816C00310000 | 2024-06-28 3:48PM EDT | 310.00 | 0.14 | 0.08 | 0.19 | -0.03 | -17.65% | 8 | 81 | 22.75% |
| V240816C00315000 | 2024-06-27 10:29AM EDT | 315.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 3 | 9 | 23.68% |
| V240816C00320000 | 2024-06-27 9:37AM EDT | 320.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 2 | 9 | 24.90% |
| V240816C00325000 | 2024-06-25 9:45AM EDT | 325.00 | 0.14 | 0.00 | 1.33 | +0.14 | - | - | 3 | 40.09% |
| V240816C00330000 | 2024-06-25 1:06PM EDT | 330.00 | 0.06 | 0.00 | 2.18 | +0.06 | - | - | 1 | 47.60% |
| V240816C00365000 | 2024-06-27 10:44AM EDT | 365.00 | 0.05 | 0.00 | 1.29 | +0.05 | - | - | 10 | 55.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240816P00140000 | 2024-06-14 12:49PM EDT | 140.00 | 0.05 | 0.00 | 1.99 | 0.00 | - | 2 | 4 | 97.22% |
| V240816P00190000 | 2024-06-17 9:30AM EDT | 190.00 | 0.27 | 0.00 | 2.23 | 0.00 | - | - | 3 | 56.47% |
| V240816P00195000 | 2024-06-17 3:07PM EDT | 195.00 | 0.08 | 0.07 | 0.17 | 0.00 | - | - | 1 | 37.94% |
| V240816P00205000 | 2024-06-28 12:20PM EDT | 205.00 | 0.11 | 0.14 | 0.25 | +0.11 | - | 1 | 0 | 34.23% |
| V240816P00210000 | 2024-06-27 2:30PM EDT | 210.00 | 0.15 | 0.20 | 0.31 | 0.00 | - | 6 | 7 | 32.47% |
| V240816P00215000 | 2024-06-28 3:58PM EDT | 215.00 | 0.32 | 0.27 | 0.36 | +0.15 | +88.24% | 28 | 3 | 30.32% |
| V240816P00220000 | 2024-06-13 10:50AM EDT | 220.00 | 0.35 | 0.37 | 0.49 | 0.00 | - | 1 | 2 | 29.05% |
| V240816P00225000 | 2024-06-28 2:35PM EDT | 225.00 | 0.43 | 0.50 | 0.60 | +0.18 | +72.00% | 6 | 6 | 27.12% |
| V240816P00230000 | 2024-06-28 3:37PM EDT | 230.00 | 0.75 | 0.69 | 0.83 | +0.39 | +108.33% | 47 | 50 | 25.87% |
| V240816P00235000 | 2024-06-28 3:51PM EDT | 235.00 | 1.05 | 0.98 | 1.12 | +0.55 | +110.00% | 22 | 31 | 24.45% |
| V240816P00240000 | 2024-06-28 3:58PM EDT | 240.00 | 1.43 | 1.39 | 1.55 | +0.60 | +72.29% | 73 | 82 | 23.18% |
| V240816P00245000 | 2024-06-28 3:59PM EDT | 245.00 | 2.11 | 2.00 | 2.17 | +0.90 | +74.38% | 67 | 61 | 22.00% |
| V240816P00250000 | 2024-06-28 3:52PM EDT | 250.00 | 2.98 | 2.86 | 3.10 | +1.17 | +64.64% | 136 | 838 | 21.05% |
| V240816P00255000 | 2024-06-28 3:59PM EDT | 255.00 | 4.28 | 4.15 | 4.35 | +1.52 | +55.07% | 223 | 3,868 | 20.04% |
| V240816P00260000 | 2024-06-28 3:58PM EDT | 260.00 | 6.00 | 5.85 | 6.05 | +2.00 | +50.00% | 237 | 303 | 19.10% |
| V240816P00265000 | 2024-06-28 3:58PM EDT | 265.00 | 8.26 | 8.15 | 8.35 | +2.56 | +44.91% | 195 | 498 | 18.39% |
| V240816P00270000 | 2024-06-28 3:54PM EDT | 270.00 | 11.40 | 9.35 | 11.65 | +3.90 | +52.00% | 104 | 2,236 | 18.90% |
| V240816P00275000 | 2024-06-28 2:30PM EDT | 275.00 | 13.73 | 13.65 | 16.65 | +3.35 | +32.27% | 57 | 1,053 | 23.26% |
| V240816P00280000 | 2024-06-28 11:50AM EDT | 280.00 | 14.70 | 16.90 | 20.50 | +1.10 | +8.09% | 4 | 240 | 23.46% |
| V240816P00285000 | 2024-06-27 3:15PM EDT | 285.00 | 18.20 | 20.50 | 24.45 | 0.00 | - | 3 | 70 | 22.91% |
| V240816P00290000 | 2024-06-26 11:15AM EDT | 290.00 | 17.38 | 26.20 | 29.85 | 0.00 | - | 2 | 2 | 27.64% |
| V240816P00375000 | 2024-06-26 11:15AM EDT | 375.00 | 101.89 | 111.20 | 115.00 | +101.89 | - | - | 0 | 50.73% |
© 2024 Yahoo. All rights reserved.