Singapore markets open in 5 hours 37 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,131.88 -104.55 (-0.16%) CMC Crypto 200
1,322.21 -38.12 (-2.80%)
Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620C00175000 | 2024-06-17 10:15AM EDT | 175.00 | 105.50 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 49.36% |
| V250620C00180000 | 2024-01-03 11:15AM EDT | 180.00 | 89.20 | 106.95 | 110.45 | 0.00 | - | - | 0 | 52.51% |
| V250620C00190000 | 2024-04-25 11:25AM EDT | 190.00 | 94.82 | 92.50 | 97.45 | 0.00 | - | 3 | 8 | 45.95% |
| V250620C00195000 | 2024-03-25 10:41AM EDT | 195.00 | 99.00 | 93.20 | 96.90 | 0.00 | - | 1 | 2 | 50.28% |
| V250620C00200000 | 2024-06-03 11:21AM EDT | 200.00 | 82.00 | 83.05 | 88.00 | 0.00 | - | 1 | 4 | 42.45% |
| V250620C00205000 | 2024-04-04 2:18PM EDT | 205.00 | 85.00 | 75.05 | 79.50 | 0.00 | - | 4 | 3 | 35.20% |
| V250620C00210000 | 2024-05-20 3:24PM EDT | 210.00 | 81.80 | 73.30 | 77.50 | 0.00 | - | 1 | 2 | 37.56% |
| V250620C00215000 | 2024-04-25 12:05PM EDT | 215.00 | 75.40 | 71.10 | 75.45 | 0.00 | - | 3 | 8 | 39.39% |
| V250620C00220000 | 2024-06-14 1:11PM EDT | 220.00 | 64.70 | 65.50 | 70.00 | 0.00 | - | 2 | 62 | 36.70% |
| V250620C00225000 | 2024-06-14 1:11PM EDT | 225.00 | 60.60 | 62.95 | 64.60 | 0.00 | - | 2 | 13 | 34.13% |
| V250620C00230000 | 2024-06-21 3:56PM EDT | 230.00 | 60.05 | 58.85 | 61.25 | +0.55 | +0.92% | 1 | 49 | 34.02% |
| V250620C00235000 | 2024-06-21 2:43PM EDT | 235.00 | 55.60 | 54.75 | 57.50 | +0.50 | +0.91% | 2 | 1 | 33.34% |
| V250620C00240000 | 2024-06-21 12:17PM EDT | 240.00 | 51.85 | 50.90 | 53.95 | +1.43 | +2.84% | 2 | 16 | 32.80% |
| V250620C00245000 | 2024-06-20 11:19AM EDT | 245.00 | 47.30 | 47.10 | 50.00 | 0.00 | - | 2 | 336 | 31.75% |
| V250620C00250000 | 2024-06-21 3:57PM EDT | 250.00 | 43.75 | 43.35 | 45.70 | +2.10 | +5.04% | 3 | 21 | 30.27% |
| V250620C00255000 | 2024-06-21 2:43PM EDT | 255.00 | 40.55 | 39.85 | 42.50 | +1.55 | +3.97% | 2 | 17 | 29.84% |
| V250620C00260000 | 2024-06-12 3:27PM EDT | 260.00 | 34.70 | 36.45 | 38.45 | 0.00 | - | 3 | 67 | 28.49% |
| V250620C00265000 | 2024-06-12 9:44AM EDT | 265.00 | 34.75 | 33.10 | 34.40 | 0.00 | - | 1 | 373 | 27.06% |
| V250620C00270000 | 2024-06-21 3:56PM EDT | 270.00 | 31.08 | 30.00 | 33.00 | +1.08 | +3.60% | 1 | 223 | 28.03% |
| V250620C00275000 | 2024-06-21 2:35PM EDT | 275.00 | 27.93 | 26.10 | 28.70 | -1.50 | -5.10% | 2 | 130 | 26.18% |
| V250620C00280000 | 2024-06-21 12:13PM EDT | 280.00 | 25.07 | 23.45 | 25.85 | -1.43 | -5.40% | 1 | 109 | 25.57% |
| V250620C00285000 | 2024-06-20 12:36PM EDT | 285.00 | 22.30 | 21.70 | 23.25 | 0.00 | - | 13 | 393 | 25.06% |
| V250620C00290000 | 2024-06-21 11:42AM EDT | 290.00 | 19.85 | 19.25 | 21.25 | +0.50 | +2.58% | 4 | 670 | 24.98% |
| V250620C00295000 | 2024-06-20 3:20PM EDT | 295.00 | 18.27 | 17.05 | 18.95 | 0.00 | - | 1 | 117 | 24.50% |
| V250620C00300000 | 2024-06-21 11:09AM EDT | 300.00 | 15.70 | 14.90 | 16.05 | +0.75 | +5.02% | 2 | 700 | 23.33% |
| V250620C00305000 | 2024-06-11 3:22PM EDT | 305.00 | 13.90 | 13.05 | 13.95 | 0.00 | - | 3 | 34 | 22.75% |
| V250620C00310000 | 2024-06-18 10:31AM EDT | 310.00 | 10.75 | 11.30 | 12.85 | 0.00 | - | 4 | 56 | 23.02% |
| V250620C00315000 | 2024-06-20 3:34PM EDT | 315.00 | 10.76 | 9.70 | 10.75 | 0.00 | - | 1 | 132 | 22.16% |
| V250620C00320000 | 2024-06-21 11:44AM EDT | 320.00 | 8.78 | 8.40 | 9.25 | +0.78 | +9.75% | 2 | 48 | 21.75% |
| V250620C00325000 | 2024-06-05 9:58AM EDT | 325.00 | 7.50 | 7.15 | 8.00 | 0.00 | - | 10 | 113 | 21.47% |
| V250620C00330000 | 2024-06-17 2:54PM EDT | 330.00 | 5.35 | 4.40 | 8.60 | 0.00 | - | 2 | 138 | 23.22% |
| V250620C00335000 | 2024-05-23 3:31PM EDT | 335.00 | 6.25 | 4.10 | 6.05 | 0.00 | - | 20 | 700 | 21.15% |
| V250620C00340000 | 2024-06-17 11:04AM EDT | 340.00 | 4.00 | 2.57 | 6.00 | 0.00 | - | 20 | 278 | 22.03% |
| V250620C00345000 | 2024-05-23 3:04PM EDT | 345.00 | 4.55 | 2.93 | 5.40 | 0.00 | - | 5 | 232 | 22.14% |
| V250620C00350000 | 2024-06-13 11:57AM EDT | 350.00 | 2.84 | 2.40 | 5.50 | 0.00 | - | 1 | 358 | 23.15% |
| V250620C00355000 | 2024-03-25 9:32AM EDT | 355.00 | 7.59 | 4.10 | 8.50 | 0.00 | - | 2 | 3 | 27.96% |
| V250620C00360000 | 2024-05-16 12:06PM EDT | 360.00 | 4.03 | 1.66 | 2.47 | 0.00 | - | 1 | 34 | 19.78% |
| V250620C00365000 | 2024-06-10 12:03PM EDT | 365.00 | 2.30 | 1.54 | 2.68 | 0.00 | - | 1 | 5 | 20.92% |
| V250620C00370000 | 2024-06-06 12:51PM EDT | 370.00 | 2.02 | 0.02 | 2.19 | 0.00 | - | 1 | 2 | 20.60% |
| V250620C00375000 | 2024-06-03 10:08AM EDT | 375.00 | 1.40 | 0.00 | 3.60 | 0.00 | - | 1 | 22 | 24.10% |
| V250620C00380000 | 2024-04-30 1:36PM EDT | 380.00 | 1.88 | 1.16 | 1.56 | 0.00 | - | 2 | 30 | 20.35% |
| V250620C00390000 | 2024-05-24 11:52AM EDT | 390.00 | 1.11 | 0.43 | 1.28 | 0.00 | - | 8 | 36 | 20.74% |
| V250620C00400000 | 2024-02-16 11:49AM EDT | 400.00 | 2.51 | 2.25 | 2.74 | 0.00 | - | 8 | 8 | 25.74% |
| V250620C00410000 | 2024-04-17 9:57AM EDT | 410.00 | 1.20 | 0.54 | 1.31 | 0.00 | - | 1 | 204 | 23.10% |
| V250620C00420000 | 2024-03-25 2:56PM EDT | 420.00 | 1.36 | 0.28 | 1.76 | 0.00 | - | 1 | 4 | 25.60% |
| V250620C00430000 | 2024-05-09 9:30AM EDT | 430.00 | 0.80 | 0.10 | 0.73 | 0.00 | - | 1 | 2 | 22.79% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620P00130000 | 2024-06-18 3:24PM EDT | 130.00 | 0.20 | 0.10 | 0.85 | 0.00 | - | 10 | 64 | 39.89% |
| V250620P00135000 | 2024-06-11 3:31PM EDT | 135.00 | 0.26 | 0.00 | 2.39 | 0.00 | - | 3 | 11 | 46.61% |
| V250620P00140000 | 2024-06-12 2:11PM EDT | 140.00 | 0.55 | 0.00 | 1.66 | 0.00 | - | 3 | 18 | 41.21% |
| V250620P00145000 | 2024-05-15 3:10PM EDT | 145.00 | 0.51 | 0.19 | 0.74 | 0.00 | - | 3 | 4 | 33.85% |
| V250620P00150000 | 2024-05-16 3:55PM EDT | 150.00 | 0.56 | 0.17 | 1.17 | 0.00 | - | 4 | 353 | 35.03% |
| V250620P00155000 | 2024-05-15 3:12PM EDT | 155.00 | 0.69 | 0.33 | 0.91 | 0.00 | - | 2 | 69 | 31.86% |
| V250620P00160000 | 2024-05-15 3:12PM EDT | 160.00 | 0.81 | 0.42 | 1.01 | 0.00 | - | 2 | 8 | 30.90% |
| V250620P00170000 | 2024-06-17 9:30AM EDT | 170.00 | 1.00 | 0.52 | 1.06 | 0.00 | - | 1 | 9 | 28.16% |
| V250620P00175000 | 2024-06-07 11:38AM EDT | 175.00 | 1.08 | 0.63 | 1.18 | 0.00 | - | 2 | 5 | 27.27% |
| V250620P00180000 | 2024-06-21 11:23AM EDT | 180.00 | 1.00 | 0.75 | 1.33 | -1.56 | -60.94% | 3 | 7 | 26.48% |
| V250620P00185000 | 2024-05-28 1:06PM EDT | 185.00 | 1.75 | 1.03 | 1.50 | 0.00 | - | 1 | 9 | 25.70% |
| V250620P00190000 | 2024-06-20 10:12AM EDT | 190.00 | 1.40 | 1.08 | 1.69 | 0.00 | - | 1 | 13 | 24.93% |
| V250620P00195000 | 2024-06-14 3:23PM EDT | 195.00 | 1.92 | 1.29 | 1.92 | 0.00 | - | 5 | 17 | 24.21% |
| V250620P00200000 | 2024-06-14 10:20AM EDT | 200.00 | 2.22 | 1.58 | 2.06 | 0.00 | - | 1 | 36 | 23.18% |
| V250620P00205000 | 2024-05-31 1:50PM EDT | 205.00 | 2.89 | 2.04 | 2.31 | 0.00 | - | 2 | 24 | 22.40% |
| V250620P00210000 | 2024-06-21 12:11PM EDT | 210.00 | 2.55 | 2.22 | 2.64 | -0.36 | -12.37% | 20 | 82 | 21.75% |
| V250620P00215000 | 2024-06-14 3:23PM EDT | 215.00 | 3.45 | 2.61 | 3.30 | 0.00 | - | 5 | 85 | 21.67% |
| V250620P00220000 | 2024-06-20 3:48PM EDT | 220.00 | 3.29 | 2.85 | 3.55 | 0.00 | - | 4 | 109 | 20.65% |
| V250620P00225000 | 2024-06-06 1:23PM EDT | 225.00 | 4.30 | 3.40 | 4.10 | 0.00 | - | 1 | 111 | 20.10% |
| V250620P00230000 | 2024-06-20 1:52PM EDT | 230.00 | 4.45 | 3.40 | 4.75 | 0.00 | - | 2 | 480 | 19.59% |
| V250620P00235000 | 2024-06-14 12:46PM EDT | 235.00 | 6.15 | 4.10 | 5.70 | 0.00 | - | 29 | 555 | 19.37% |
| V250620P00240000 | 2024-06-21 11:02AM EDT | 240.00 | 6.10 | 4.70 | 6.45 | +0.15 | +2.52% | 1 | 230 | 18.72% |
| V250620P00245000 | 2024-06-06 2:50PM EDT | 245.00 | 7.45 | 6.80 | 8.50 | 0.00 | - | 1 | 454 | 19.48% |
| V250620P00250000 | 2024-06-20 3:49PM EDT | 250.00 | 8.20 | 6.85 | 8.70 | 0.00 | - | 69 | 334 | 17.91% |
| V250620P00255000 | 2024-06-21 10:50AM EDT | 255.00 | 9.50 | 8.20 | 10.20 | -0.90 | -8.65% | 1 | 380 | 17.66% |
| V250620P00260000 | 2024-06-20 12:14PM EDT | 260.00 | 10.85 | 9.80 | 12.90 | 0.00 | - | 4 | 79 | 18.43% |
| V250620P00265000 | 2024-06-20 2:56PM EDT | 265.00 | 11.65 | 11.70 | 13.85 | 0.00 | - | 1 | 268 | 17.26% |
| V250620P00270000 | 2024-06-21 2:23PM EDT | 270.00 | 14.09 | 13.40 | 14.75 | -0.20 | -1.40% | 1 | 205 | 15.92% |
| V250620P00275000 | 2024-06-14 2:20PM EDT | 275.00 | 18.10 | 14.75 | 17.40 | 0.00 | - | 1 | 59 | 16.03% |
| V250620P00280000 | 2024-06-21 2:23PM EDT | 280.00 | 18.19 | 17.35 | 19.70 | -2.10 | -10.35% | 1 | 119 | 15.61% |
| V250620P00285000 | 2024-06-17 12:34PM EDT | 285.00 | 22.85 | 19.65 | 22.25 | 0.00 | - | 1 | 124 | 15.21% |
| V250620P00290000 | 2024-06-21 12:17PM EDT | 290.00 | 23.25 | 21.95 | 23.90 | +1.59 | +7.34% | 2 | 58 | 13.72% |
| V250620P00295000 | 2024-06-21 2:42PM EDT | 295.00 | 26.05 | 24.00 | 27.75 | +1.89 | +7.82% | 15 | 29 | 14.10% |
| V250620P00300000 | 2024-05-24 11:37AM EDT | 300.00 | 30.50 | 28.20 | 31.00 | 0.00 | - | 1 | 3 | 13.65% |
| V250620P00305000 | 2024-06-21 12:17PM EDT | 305.00 | 32.60 | 31.85 | 35.00 | +32.60 | - | 2 | 0 | 13.79% |
| V250620P00310000 | 2024-06-03 9:30AM EDT | 310.00 | 38.25 | 34.80 | 39.00 | 0.00 | - | 1 | 1 | 13.73% |
| V250620P00315000 | 2024-01-30 3:47PM EDT | 315.00 | 40.10 | 35.05 | 39.95 | 0.00 | - | 2 | 2 | 6.96% |
| V250620P00320000 | 2024-05-30 2:05PM EDT | 320.00 | 49.10 | 42.50 | 47.50 | 0.00 | - | 1 | 0 | 13.68% |
| V250620P00325000 | 2024-01-30 2:44PM EDT | 325.00 | 48.55 | 42.50 | 46.95 | 0.00 | - | - | 1 | 0.00% |
| V250620P00345000 | 2024-01-29 2:28PM EDT | 345.00 | 72.75 | 57.20 | 61.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.