Singapore markets close in 5 hours 7 minutes
Straits Times Index
3,168.20 -19.46 (-0.61%) Nikkei
37,073.12 -1,006.58 (-2.64%) Hang Seng
16,152.13 -233.74 (-1.43%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,734.74 -251.63 (-0.41%) CMC Crypto 200
1,277.94 +392.40 (+42.70%)
Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419C00180000 | 2024-04-11 12:39PM EDT | 180.00 | 94.48 | 89.35 | 93.15 | 0.00 | - | - | 1 | 524.22% |
| V240419C00190000 | 2024-04-12 11:55AM EDT | 190.00 | 86.34 | 79.35 | 83.20 | 0.00 | - | 1 | 1 | 470.12% |
| V240419C00220000 | 2024-04-03 10:50AM EDT | 220.00 | 59.58 | 49.40 | 52.95 | 0.00 | - | 1 | 10 | 298.44% |
| V240419C00225000 | 2024-04-18 3:18PM EDT | 225.00 | 45.82 | 44.55 | 48.20 | -2.65 | -5.47% | 1 | 14 | 118.75% |
| V240419C00230000 | 2024-04-17 10:28AM EDT | 230.00 | 43.51 | 39.40 | 43.00 | 0.00 | - | 3 | 12 | 251.12% |
| V240419C00235000 | 2024-02-09 12:13PM EDT | 235.00 | 43.62 | 45.80 | 48.10 | 0.00 | - | 5 | 9 | 467.38% |
| V240419C00240000 | 2024-04-04 1:04PM EDT | 240.00 | 39.07 | 29.50 | 32.70 | 0.00 | - | 1 | 6 | 190.28% |
| V240419C00245000 | 2024-04-18 10:00AM EDT | 245.00 | 27.85 | 24.55 | 28.25 | +0.39 | +1.42% | 2 | 58 | 81.25% |
| V240419C00250000 | 2024-04-16 1:08PM EDT | 250.00 | 23.70 | 19.55 | 23.20 | +1.10 | +4.87% | 1 | 78 | 54.69% |
| V240419C00252500 | 2024-03-28 12:10PM EDT | 252.50 | 26.88 | 16.95 | 20.30 | 0.00 | - | 2 | 2 | 133.35% |
| V240419C00255000 | 2024-04-18 3:56PM EDT | 255.00 | 15.61 | 14.45 | 17.35 | -2.45 | -13.57% | 32 | 86 | 106.69% |
| V240419C00260000 | 2024-04-18 3:56PM EDT | 260.00 | 10.61 | 10.10 | 12.30 | -2.09 | -16.46% | 38 | 207 | 81.25% |
| V240419C00262500 | 2024-04-18 1:42PM EDT | 262.50 | 8.08 | 6.95 | 9.75 | -6.08 | -42.94% | 1 | 7 | 67.53% |
| V240419C00265000 | 2024-04-18 1:44PM EDT | 265.00 | 5.79 | 4.80 | 7.95 | -2.33 | -28.69% | 111 | 688 | 71.09% |
| V240419C00267500 | 2024-04-17 2:55PM EDT | 267.50 | 5.55 | 2.44 | 5.60 | 0.00 | - | 3 | 54 | 58.86% |
| V240419C00270000 | 2024-04-18 3:59PM EDT | 270.00 | 2.18 | 1.97 | 2.21 | -1.89 | -46.44% | 302 | 853 | 25.15% |
| V240419C00272500 | 2024-04-18 3:59PM EDT | 272.50 | 0.83 | 0.69 | 0.85 | -1.25 | -60.10% | 585 | 575 | 23.58% |
| V240419C00275000 | 2024-04-18 3:57PM EDT | 275.00 | 0.16 | 0.15 | 0.24 | -0.80 | -83.33% | 878 | 1,322 | 23.54% |
| V240419C00277500 | 2024-04-18 3:52PM EDT | 277.50 | 0.06 | 0.04 | 0.09 | -0.35 | -85.37% | 412 | 1,137 | 26.76% |
| V240419C00280000 | 2024-04-18 3:52PM EDT | 280.00 | 0.03 | 0.01 | 0.04 | -0.11 | -78.57% | 478 | 2,555 | 30.27% |
| V240419C00282500 | 2024-04-18 3:51PM EDT | 282.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 489 | 1,882 | 37.50% |
| V240419C00285000 | 2024-04-18 3:43PM EDT | 285.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 171 | 4,374 | 44.14% |
| V240419C00287500 | 2024-04-18 3:43PM EDT | 287.50 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 514 | 11,859 | 52.54% |
| V240419C00290000 | 2024-04-18 3:35PM EDT | 290.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 3,867 | 50.78% |
| V240419C00292500 | 2024-04-16 10:54AM EDT | 292.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 547 | 53.91% |
| V240419C00295000 | 2024-04-18 11:14AM EDT | 295.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 3,248 | 56.25% |
| V240419C00297500 | 2024-04-17 10:28AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 815 | 60.94% |
| V240419C00300000 | 2024-04-18 3:42PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 4,044 | 65.63% |
| V240419C00302500 | 2024-04-15 12:51PM EDT | 302.50 | 0.36 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 78.13% |
| V240419C00305000 | 2024-04-17 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 574 | 75.00% |
| V240419C00307500 | 2024-04-01 11:48AM EDT | 307.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 139.55% |
| V240419C00310000 | 2024-04-18 11:14AM EDT | 310.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 5 | 432 | 101.56% |
| V240419C00315000 | 2024-04-15 11:48AM EDT | 315.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 236 | 111.72% |
| V240419C00320000 | 2024-03-27 10:37AM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 129.69% |
| V240419C00325000 | 2024-04-16 9:30AM EDT | 325.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 7 | 27 | 230.66% |
| V240419C00330000 | 2024-04-16 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 118.75% |
| V240419C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 32 | 259.47% |
| V240419C00340000 | 2024-02-05 1:51PM EDT | 340.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 1 | 101 | 192.58% |
| V240419C00345000 | 2024-02-02 2:17PM EDT | 345.00 | 0.07 | 0.01 | 0.42 | 0.00 | - | 200 | 200 | 216.80% |
| V240419C00350000 | 2024-02-02 2:29PM EDT | 350.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 120 | 110 | 226.17% |
| V240419C00355000 | 2024-03-04 2:43PM EDT | 355.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 220.31% |
| V240419C00375000 | 2024-04-15 9:51AM EDT | 375.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 17 | 360.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419P00135000 | 2024-02-28 10:30AM EDT | 135.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 540.63% |
| V240419P00145000 | 2024-01-18 12:53PM EDT | 145.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 467.19% |
| V240419P00155000 | 2024-01-18 12:53PM EDT | 155.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 424.22% |
| V240419P00160000 | 2024-03-21 3:41PM EDT | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 11 | 312.50% |
| V240419P00165000 | 2024-01-17 4:30PM EDT | 165.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | - | 1 | 382.81% |
| V240419P00170000 | 2024-02-13 4:12PM EDT | 170.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 7 | 391.80% |
| V240419P00175000 | 2024-01-26 4:51PM EDT | 175.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 337.50% |
| V240419P00180000 | 2024-02-22 4:24PM EDT | 180.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 6 | 333.20% |
| V240419P00185000 | 2024-01-29 2:44PM EDT | 185.00 | 0.16 | 0.00 | 0.28 | 0.00 | - | 10 | 11 | 319.53% |
| V240419P00190000 | 2024-04-09 3:42PM EDT | 190.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 14 | 625 | 417.38% |
| V240419P00195000 | 2024-04-10 3:47PM EDT | 195.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 57 | 391.99% |
| V240419P00200000 | 2024-04-11 1:19PM EDT | 200.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 40 | 366.99% |
| V240419P00205000 | 2024-03-21 11:01AM EDT | 205.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 5 | 16 | 258.20% |
| V240419P00210000 | 2024-04-12 3:18PM EDT | 210.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 2 | 44 | 254.69% |
| V240419P00215000 | 2024-04-11 10:48AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 167.19% |
| V240419P00220000 | 2024-04-15 9:30AM EDT | 220.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 170 | 271.19% |
| V240419P00225000 | 2024-04-15 11:19AM EDT | 225.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 64 | 221.09% |
| V240419P00230000 | 2024-04-12 10:26AM EDT | 230.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 9 | 79 | 161.33% |
| V240419P00235000 | 2024-04-16 11:10AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 537 | 107.81% |
| V240419P00237500 | 2024-04-16 3:35PM EDT | 237.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 167.97% |
| V240419P00240000 | 2024-04-18 9:59AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 534 | 79.69% |
| V240419P00242500 | 2024-04-10 1:47PM EDT | 242.50 | 0.05 | 0.00 | 1.26 | 0.00 | - | - | 2 | 146.97% |
| V240419P00245000 | 2024-04-18 3:54PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 436 | 67.19% |
| V240419P00247500 | 2024-04-12 10:54AM EDT | 247.50 | 0.06 | 0.00 | 1.26 | 0.00 | - | 2 | 9 | 125.88% |
| V240419P00250000 | 2024-04-18 2:05PM EDT | 250.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 233 | 1,230 | 64.06% |
| V240419P00252500 | 2024-04-15 9:55AM EDT | 252.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 20 | 37 | 104.79% |
| V240419P00255000 | 2024-04-17 3:11PM EDT | 255.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 18 | 697 | 56.64% |
| V240419P00257500 | 2024-04-17 3:11PM EDT | 257.50 | 0.06 | 0.01 | 0.15 | 0.00 | - | 168 | 910 | 52.73% |
| V240419P00260000 | 2024-04-18 3:43PM EDT | 260.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 45 | 1,756 | 39.84% |
| V240419P00262500 | 2024-04-18 3:56PM EDT | 262.50 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 29 | 796 | 33.20% |
| V240419P00265000 | 2024-04-18 3:36PM EDT | 265.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 339 | 2,686 | 28.81% |
| V240419P00267500 | 2024-04-18 3:56PM EDT | 267.50 | 0.25 | 0.15 | 0.29 | -0.07 | -21.87% | 243 | 1,715 | 26.47% |
| V240419P00270000 | 2024-04-18 3:54PM EDT | 270.00 | 0.94 | 0.63 | 0.80 | +0.25 | +36.23% | 591 | 3,425 | 24.37% |
| V240419P00272500 | 2024-04-18 3:59PM EDT | 272.50 | 1.97 | 1.77 | 2.00 | +0.42 | +27.10% | 460 | 1,227 | 23.98% |
| V240419P00275000 | 2024-04-18 3:57PM EDT | 275.00 | 4.13 | 3.25 | 4.60 | +1.36 | +49.10% | 466 | 1,916 | 41.26% |
| V240419P00277500 | 2024-04-18 3:43PM EDT | 277.50 | 6.53 | 5.00 | 8.05 | +1.99 | +43.83% | 54 | 1,320 | 75.20% |
| V240419P00280000 | 2024-04-18 3:54PM EDT | 280.00 | 9.08 | 7.60 | 9.40 | +1.64 | +22.04% | 59 | 1,179 | 61.23% |
| V240419P00282500 | 2024-04-18 1:10PM EDT | 282.50 | 11.40 | 9.55 | 12.10 | +2.40 | +26.67% | 4 | 23 | 78.03% |
| V240419P00285000 | 2024-04-18 2:21PM EDT | 285.00 | 13.90 | 11.95 | 14.45 | +1.80 | +14.88% | 202 | 127 | 84.18% |
| V240419P00287500 | 2024-04-17 3:43PM EDT | 287.50 | 14.88 | 14.30 | 18.10 | 0.00 | - | 86 | 0 | 55.47% |
| V240419P00290000 | 2024-04-17 3:43PM EDT | 290.00 | 17.57 | 16.95 | 20.60 | 0.00 | - | 1,450 | 0 | 70.31% |
| V240419P00292500 | 2024-03-27 9:51AM EDT | 292.50 | 13.03 | 19.30 | 23.05 | 0.00 | - | 1 | 0 | 64.84% |
| V240419P00295000 | 2024-04-17 3:43PM EDT | 295.00 | 22.76 | 21.80 | 25.60 | 0.00 | - | 114 | 0 | 75.39% |
| V240419P00297500 | 2024-03-26 10:22AM EDT | 297.50 | 16.10 | 24.85 | 27.55 | 0.00 | - | 2 | 0 | 82.03% |
| V240419P00300000 | 2024-04-18 2:21PM EDT | 300.00 | 28.90 | 27.35 | 30.05 | +1.33 | +4.82% | 200 | 100 | 88.28% |
| V240419P00302500 | 2024-04-01 2:31PM EDT | 302.50 | 25.20 | 29.30 | 32.60 | 0.00 | - | - | 0 | 173.44% |
| V240419P00305000 | 2024-04-08 3:17PM EDT | 305.00 | 27.90 | 31.80 | 35.60 | 0.00 | - | 200 | 0 | 100.39% |
| V240419P00375000 | 2024-04-09 3:28PM EDT | 375.00 | 99.23 | 101.75 | 105.55 | 0.00 | - | 80 | 0 | 214.06% |
© 2024 Yahoo. All rights reserved.