Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,283.26 -1,430.78 (-2.21%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260116C00115000 | 2024-03-22 1:31PM EDT | 115.00 | 177.83 | 160.00 | 165.00 | 0.00 | - | 1 | 20 | 51.61% |
| V260116C00120000 | 2024-04-17 9:30AM EDT | 120.00 | 162.60 | 160.00 | 165.00 | 0.00 | - | 2 | 3 | 55.19% |
| V260116C00125000 | 2024-04-04 3:25PM EDT | 125.00 | 158.89 | 155.50 | 160.50 | 0.00 | - | 1 | 11 | 53.92% |
| V260116C00130000 | 2024-01-05 12:45PM EDT | 130.00 | 136.93 | 153.15 | 157.75 | 0.00 | - | 7 | 7 | 56.28% |
| V260116C00135000 | 2024-01-18 4:12PM EDT | 135.00 | 142.75 | 151.00 | 155.50 | 0.00 | - | 1 | 35 | 58.69% |
| V260116C00140000 | 2024-03-25 10:01AM EDT | 140.00 | 150.75 | 145.50 | 149.95 | 0.00 | - | 2 | 50 | 55.49% |
| V260116C00150000 | 2024-03-05 4:30PM EDT | 150.00 | 139.10 | 132.50 | 137.00 | 0.00 | - | 2 | 37 | 49.97% |
| V260116C00155000 | 2024-02-05 1:46PM EDT | 155.00 | 132.28 | 136.00 | 141.00 | 0.00 | - | 1 | 7 | 56.93% |
| V260116C00160000 | 2024-01-30 11:56AM EDT | 160.00 | 129.50 | 134.50 | 139.00 | 0.00 | - | 1 | 11 | 58.78% |
| V260116C00165000 | 2024-01-31 12:59PM EDT | 165.00 | 121.95 | 129.15 | 133.85 | 0.00 | - | 5 | 10 | 56.16% |
| V260116C00170000 | 2024-04-24 1:25PM EDT | 170.00 | 120.08 | 116.55 | 120.90 | 0.00 | - | 5 | 95 | 47.12% |
| V260116C00175000 | 2024-04-23 11:39AM EDT | 175.00 | 115.75 | 112.00 | 116.40 | +3.25 | +2.89% | 3 | 81 | 45.75% |
| V260116C00180000 | 2024-04-11 12:39PM EDT | 180.00 | 110.38 | 108.00 | 112.50 | 0.00 | - | 1 | 9 | 45.08% |
| V260116C00185000 | 2023-09-27 11:56AM EDT | 185.00 | 71.20 | 69.05 | 72.80 | 0.00 | - | 3 | 3 | 0.00% |
| V260116C00190000 | 2024-01-19 4:17PM EDT | 190.00 | 96.80 | 103.50 | 107.95 | 0.00 | - | 1 | 3 | 47.07% |
| V260116C00195000 | 2024-04-15 3:45PM EDT | 195.00 | 94.52 | 95.50 | 100.00 | 0.00 | - | 1 | 9 | 42.04% |
| V260116C00200000 | 2024-04-24 2:52PM EDT | 200.00 | 95.15 | 91.60 | 96.00 | 0.00 | - | 15 | 60 | 41.17% |
| V260116C00210000 | 2024-04-23 1:14PM EDT | 210.00 | 85.00 | 84.40 | 88.00 | 0.00 | - | 1 | 27 | 39.35% |
| V260116C00220000 | 2024-04-24 3:38PM EDT | 220.00 | 78.00 | 76.85 | 78.70 | -1.72 | -2.16% | 1 | 90 | 36.30% |
| V260116C00230000 | 2024-04-25 10:54AM EDT | 230.00 | 68.15 | 69.45 | 71.75 | 0.00 | - | 1 | 137 | 35.26% |
| V260116C00240000 | 2024-04-26 12:58PM EDT | 240.00 | 63.44 | 62.35 | 66.00 | +3.24 | +5.38% | 1 | 130 | 34.99% |
| V260116C00250000 | 2024-04-26 10:57AM EDT | 250.00 | 57.90 | 55.20 | 59.00 | -0.18 | -0.31% | 3 | 279 | 33.52% |
| V260116C00260000 | 2024-04-26 2:59PM EDT | 260.00 | 50.00 | 49.20 | 52.50 | +0.20 | +0.40% | 3 | 126 | 32.26% |
| V260116C00265000 | 2024-04-26 1:41PM EDT | 265.00 | 46.69 | 46.15 | 49.50 | +1.54 | +3.41% | 1 | 225 | 31.75% |
| V260116C00270000 | 2024-04-26 10:11AM EDT | 270.00 | 45.70 | 43.05 | 45.10 | +1.28 | +2.88% | 10 | 210 | 30.18% |
| V260116C00275000 | 2024-04-26 11:05AM EDT | 275.00 | 42.00 | 40.20 | 43.50 | +2.05 | +5.13% | 2 | 118 | 30.56% |
| V260116C00280000 | 2024-04-25 11:42AM EDT | 280.00 | 38.85 | 37.05 | 41.00 | 0.00 | - | 4 | 345 | 30.25% |
| V260116C00285000 | 2024-04-26 10:43AM EDT | 285.00 | 37.06 | 35.00 | 37.45 | +0.96 | +2.66% | 1 | 121 | 29.14% |
| V260116C00290000 | 2024-04-25 11:20AM EDT | 290.00 | 32.46 | 31.65 | 35.50 | 0.00 | - | 2 | 189 | 29.10% |
| V260116C00295000 | 2024-04-11 9:38AM EDT | 295.00 | 30.29 | 29.30 | 33.00 | 0.00 | - | 2 | 71 | 28.61% |
| V260116C00300000 | 2024-04-26 10:43AM EDT | 300.00 | 29.75 | 27.10 | 29.55 | +1.91 | +6.86% | 2 | 148 | 27.41% |
| V260116C00305000 | 2024-04-11 1:05PM EDT | 305.00 | 26.61 | 24.95 | 27.30 | 0.00 | - | 1 | 34 | 26.98% |
| V260116C00310000 | 2024-04-25 2:32PM EDT | 310.00 | 25.25 | 23.45 | 25.50 | 0.00 | - | 4 | 67 | 26.80% |
| V260116C00315000 | 2024-04-19 1:33PM EDT | 315.00 | 20.65 | 20.20 | 23.45 | 0.00 | - | 4 | 39 | 26.39% |
| V260116C00320000 | 2024-04-24 11:06AM EDT | 320.00 | 21.60 | 19.75 | 21.70 | 0.00 | - | 2 | 52 | 26.12% |
| V260116C00325000 | 2024-04-25 12:36PM EDT | 325.00 | 19.72 | 18.45 | 20.05 | 0.00 | - | 4 | 60 | 25.87% |
| V260116C00330000 | 2024-04-26 3:34PM EDT | 330.00 | 17.50 | 16.90 | 18.45 | -1.70 | -8.85% | 1 | 252 | 25.59% |
| V260116C00335000 | 2024-04-25 12:36PM EDT | 335.00 | 16.58 | 15.35 | 16.45 | 0.00 | - | 4 | 41 | 24.94% |
| V260116C00340000 | 2024-04-17 9:30AM EDT | 340.00 | 14.15 | 14.15 | 15.40 | 0.00 | - | 2 | 75 | 24.96% |
| V260116C00345000 | 2024-04-19 9:51AM EDT | 345.00 | 12.70 | 12.15 | 15.85 | 0.00 | - | 88 | 111 | 26.11% |
| V260116C00350000 | 2024-04-24 1:34PM EDT | 350.00 | 12.36 | 10.90 | 12.60 | 0.00 | - | 2 | 52 | 24.25% |
| V260116C00355000 | 2024-04-25 12:11PM EDT | 355.00 | 11.35 | 10.40 | 11.55 | 0.00 | - | 50 | 170 | 24.09% |
| V260116C00360000 | 2024-04-24 1:14PM EDT | 360.00 | 10.50 | 8.85 | 10.50 | 0.00 | - | 6 | 90 | 23.87% |
| V260116C00365000 | 2024-04-03 12:38PM EDT | 365.00 | 9.80 | 7.65 | 9.80 | 0.00 | - | 1 | 142 | 23.91% |
| V260116C00370000 | 2024-03-21 12:50PM EDT | 370.00 | 12.53 | 6.55 | 8.10 | 0.00 | - | 5 | 22 | 22.94% |
| V260116C00380000 | 2024-04-04 2:01PM EDT | 380.00 | 7.42 | 6.35 | 7.35 | 0.00 | - | 14 | 32 | 23.40% |
| V260116C00390000 | 2024-04-26 11:08AM EDT | 390.00 | 5.83 | 5.15 | 6.10 | -0.67 | -10.31% | 1 | 138 | 23.17% |
| V260116C00400000 | 2024-04-25 11:06AM EDT | 400.00 | 4.30 | 4.20 | 5.10 | 0.00 | - | 2 | 54 | 23.03% |
| V260116C00410000 | 2024-04-19 10:03AM EDT | 410.00 | 3.75 | 3.40 | 4.25 | 0.00 | - | 1 | 69 | 22.90% |
| V260116C00420000 | 2024-04-22 12:35PM EDT | 420.00 | 2.98 | 2.66 | 3.60 | 0.00 | - | 1 | 23 | 22.88% |
| V260116C00430000 | 2024-04-26 1:35PM EDT | 430.00 | 2.68 | 1.95 | 3.75 | +0.36 | +15.52% | 1 | 11 | 24.01% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260116P00115000 | 2024-04-04 1:30PM EDT | 115.00 | 0.85 | 0.36 | 1.79 | 0.00 | - | 25 | 313 | 39.73% |
| V260116P00120000 | 2024-04-03 3:04PM EDT | 120.00 | 1.04 | 0.42 | 1.93 | 0.00 | - | 2 | 69 | 38.57% |
| V260116P00125000 | 2024-04-26 2:17PM EDT | 125.00 | 1.25 | 0.07 | 1.25 | -0.03 | -2.34% | 1 | 42 | 33.88% |
| V260116P00130000 | 2024-01-22 11:50AM EDT | 130.00 | 1.71 | 0.73 | 2.37 | 0.00 | - | 1 | 16 | 36.85% |
| V260116P00135000 | 2024-01-26 3:06PM EDT | 135.00 | 1.74 | 0.73 | 2.46 | 0.00 | - | 1 | 66 | 35.52% |
| V260116P00140000 | 2024-04-24 1:33PM EDT | 140.00 | 1.55 | 0.75 | 2.59 | 0.00 | - | 10 | 30 | 34.35% |
| V260116P00145000 | 2024-04-03 9:30AM EDT | 145.00 | 1.70 | 0.85 | 2.80 | 0.00 | - | 10 | 21 | 33.42% |
| V260116P00150000 | 2024-03-27 2:16PM EDT | 150.00 | 1.94 | 1.53 | 3.05 | 0.00 | - | 11 | 39 | 32.58% |
| V260116P00155000 | 2024-04-22 2:39PM EDT | 155.00 | 2.29 | 1.71 | 3.30 | 0.00 | - | 2 | 12 | 31.72% |
| V260116P00160000 | 2024-04-22 2:55PM EDT | 160.00 | 2.55 | 1.97 | 3.55 | 0.00 | - | 9 | 33 | 30.84% |
| V260116P00165000 | 2024-02-26 4:58PM EDT | 165.00 | 2.87 | 1.25 | 2.94 | 0.00 | - | 1 | 16 | 28.01% |
| V260116P00170000 | 2024-04-18 12:25PM EDT | 170.00 | 3.25 | 2.53 | 3.35 | 0.00 | - | 1 | 131 | 27.57% |
| V260116P00175000 | 2024-04-26 2:13PM EDT | 175.00 | 3.35 | 2.44 | 3.40 | +0.05 | +1.52% | 10 | 115 | 26.33% |
| V260116P00180000 | 2024-04-25 1:40PM EDT | 180.00 | 3.75 | 3.20 | 3.75 | 0.00 | - | 4 | 23 | 25.69% |
| V260116P00185000 | 2024-03-01 12:22PM EDT | 185.00 | 4.30 | 3.40 | 4.00 | 0.00 | - | 1 | 20 | 24.83% |
| V260116P00190000 | 2024-02-14 2:46PM EDT | 190.00 | 4.79 | 2.99 | 4.55 | 0.00 | - | 2 | 13 | 24.45% |
| V260116P00195000 | 2024-04-19 11:44AM EDT | 195.00 | 5.41 | 4.45 | 5.30 | 0.00 | - | 6 | 15 | 24.28% |
| V260116P00200000 | 2024-04-26 10:02AM EDT | 200.00 | 5.50 | 4.95 | 5.85 | +0.14 | +2.61% | 4 | 86 | 23.73% |
| V260116P00210000 | 2024-04-23 3:35PM EDT | 210.00 | 6.65 | 6.20 | 7.30 | 0.00 | - | 1 | 149 | 22.87% |
| V260116P00220000 | 2024-04-23 2:46PM EDT | 220.00 | 8.02 | 7.75 | 8.60 | 0.00 | - | 2 | 264 | 21.58% |
| V260116P00230000 | 2024-04-24 11:58AM EDT | 230.00 | 9.71 | 7.55 | 10.45 | 0.00 | - | 3 | 715 | 20.62% |
| V260116P00240000 | 2024-04-24 11:54AM EDT | 240.00 | 12.00 | 11.45 | 14.50 | 0.00 | - | 10 | 1,012 | 21.25% |
| V260116P00250000 | 2024-04-26 11:21AM EDT | 250.00 | 14.80 | 13.20 | 17.00 | -0.20 | -1.33% | 2 | 344 | 20.12% |
| V260116P00260000 | 2024-04-24 11:12AM EDT | 260.00 | 17.28 | 15.95 | 20.00 | 0.00 | - | 2 | 116 | 19.08% |
| V260116P00265000 | 2024-04-26 1:41PM EDT | 265.00 | 18.69 | 17.85 | 20.15 | -1.31 | -6.55% | 1 | 108 | 17.47% |
| V260116P00270000 | 2024-04-25 9:58AM EDT | 270.00 | 22.15 | 19.60 | 22.15 | 0.00 | - | 1 | 135 | 17.11% |
| V260116P00275000 | 2024-04-25 9:40AM EDT | 275.00 | 24.32 | 21.05 | 24.60 | 0.00 | - | 1 | 102 | 16.97% |
| V260116P00280000 | 2024-04-15 2:16PM EDT | 280.00 | 27.06 | 24.15 | 26.70 | 0.00 | - | 1 | 172 | 16.47% |
| V260116P00285000 | 2024-04-16 10:59AM EDT | 285.00 | 29.09 | 25.85 | 28.10 | 0.00 | - | 1 | 23 | 15.37% |
| V260116P00290000 | 2024-04-23 9:51AM EDT | 290.00 | 30.69 | 27.85 | 31.45 | 0.00 | - | 3 | 217 | 15.52% |
| V260116P00295000 | 2024-04-25 12:06PM EDT | 295.00 | 32.50 | 31.05 | 33.70 | 0.00 | - | 4 | 518 | 14.77% |
| V260116P00300000 | 2024-04-19 1:43PM EDT | 300.00 | 38.89 | 33.00 | 37.15 | 0.00 | - | 1 | 123 | 14.75% |
| V260116P00305000 | 2024-02-23 4:01PM EDT | 305.00 | 33.52 | 31.70 | 35.75 | 0.00 | - | 30 | 22 | 10.68% |
| V260116P00310000 | 2024-03-21 10:46AM EDT | 310.00 | 32.95 | 43.65 | 48.00 | 0.00 | - | 2 | 3 | 17.44% |
| V260116P00320000 | 2024-04-24 2:07PM EDT | 320.00 | 47.00 | 46.60 | 50.95 | 0.00 | - | 2 | 19 | 13.40% |
| V260116P00330000 | 2024-01-12 10:30AM EDT | 330.00 | 65.46 | 53.10 | 56.55 | 0.00 | - | 1 | 8 | 9.42% |
| V260116P00340000 | 2024-02-28 2:36PM EDT | 340.00 | 55.55 | 59.75 | 63.40 | 0.00 | - | 1 | 6 | 0.00% |
| V260116P00350000 | 2024-02-23 10:40AM EDT | 350.00 | 64.95 | 64.50 | 69.00 | 0.00 | - | 1 | 2 | 0.00% |
| V260116P00360000 | 2023-09-18 1:03PM EDT | 360.00 | 114.85 | 120.00 | 125.00 | 0.00 | - | - | 0 | 45.85% |
| V260116P00365000 | 2024-02-28 2:36PM EDT | 365.00 | 79.95 | 84.45 | 87.55 | 0.00 | - | 2 | 7 | 0.00% |
| V260116P00380000 | 2023-12-01 2:56PM EDT | 380.00 | 124.00 | 117.05 | 121.50 | 0.00 | - | 20 | 0 | 31.34% |
© 2024 Yahoo. All rights reserved.