Singapore markets closed
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
41,584.52 +2,083.03 (+5.27%) CMC Crypto 200
855.96 +64.41 (+8.14%)
Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V231208C00190000 | 2023-12-01 12:36PM EST | 190.00 | 66.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V231208C00215000 | 2023-11-30 11:13AM EST | 215.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V231208C00225000 | 2023-10-31 9:15AM EST | 225.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| V231208C00230000 | 2023-12-01 12:19PM EST | 230.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V231208C00232500 | 2023-12-01 3:52PM EST | 232.50 | 24.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V231208C00235000 | 2023-12-01 2:28PM EST | 235.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| V231208C00237500 | 2023-11-27 10:35AM EST | 237.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V231208C00240000 | 2023-12-01 3:35PM EST | 240.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| V231208C00242500 | 2023-12-01 2:14PM EST | 242.50 | 14.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| V231208C00245000 | 2023-12-01 2:52PM EST | 245.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| V231208C00247500 | 2023-12-01 3:59PM EST | 247.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| V231208C00250000 | 2023-12-01 3:07PM EST | 250.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| V231208C00252500 | 2023-12-01 3:58PM EST | 252.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| V231208C00255000 | 2023-12-01 3:57PM EST | 255.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 0.00% |
| V231208C00257500 | 2023-12-01 3:30PM EST | 257.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.78% |
| V231208C00260000 | 2023-12-01 3:57PM EST | 260.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| V231208C00262500 | 2023-12-01 3:56PM EST | 262.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| V231208C00265000 | 2023-12-01 3:10PM EST | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| V231208C00267500 | 2023-12-01 3:28PM EST | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| V231208C00270000 | 2023-12-01 3:29PM EST | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| V231208C00272500 | 2023-11-28 3:46PM EST | 272.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| V231208C00275000 | 2023-11-27 9:30AM EST | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V231208P00165000 | 2023-10-30 12:00PM EST | 165.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | - | 1 | 146.09% |
| V231208P00175000 | 2023-11-01 12:37PM EST | 175.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 1 | 125.39% |
| V231208P00180000 | 2023-11-07 10:34AM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V231208P00185000 | 2023-11-16 3:24PM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V231208P00190000 | 2023-11-06 1:22PM EST | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V231208P00195000 | 2023-11-13 12:59PM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| V231208P00200000 | 2023-11-20 12:48PM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| V231208P00205000 | 2023-11-14 3:34PM EST | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| V231208P00210000 | 2023-12-01 10:37AM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| V231208P00215000 | 2023-12-01 1:49PM EST | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| V231208P00217500 | 2023-12-01 10:51AM EST | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| V231208P00220000 | 2023-11-27 3:17PM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| V231208P00222500 | 2023-11-29 10:00AM EST | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| V231208P00225000 | 2023-12-01 11:53AM EST | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| V231208P00227500 | 2023-11-30 9:34AM EST | 227.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| V231208P00230000 | 2023-11-29 1:28PM EST | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| V231208P00232500 | 2023-12-01 12:43PM EST | 232.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| V231208P00235000 | 2023-12-01 2:06PM EST | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| V231208P00237500 | 2023-12-01 3:23PM EST | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| V231208P00240000 | 2023-12-01 3:50PM EST | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| V231208P00242500 | 2023-12-01 2:47PM EST | 242.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| V231208P00245000 | 2023-12-01 3:50PM EST | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| V231208P00247500 | 2023-12-01 1:43PM EST | 247.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| V231208P00250000 | 2023-12-01 3:58PM EST | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| V231208P00252500 | 2023-12-01 3:43PM EST | 252.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 3.13% |
| V231208P00255000 | 2023-12-01 3:57PM EST | 255.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 1.56% |
| V231208P00257500 | 2023-12-01 3:59PM EST | 257.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| V231208P00260000 | 2023-12-01 3:38PM EST | 260.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| V231208P00262500 | 2023-12-01 3:44PM EST | 262.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.