Unlock stock picks and a broker-level newsfeed that powers Wall Street.
342.85
-7.01
(-2.00%)
At close: March 28 at 4:00:02 PM EDT
342.00
-0.85
(-0.25%)
After hours: March 28 at 7:57:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250404C00245000 | 3/27/2025 2:47 PM | 245 | 105.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| V250404C00250000 | 3/28/2025 3:29 PM | 250 | 93.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| V250404C00305000 | 3/10/2025 2:25 PM | 305 | 37.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| V250404C00310000 | 3/21/2025 3:01 PM | 310 | 27.90 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
| V250404C00315000 | 3/28/2025 1:38 PM | 315 | 28.93 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| V250404C00320000 | 2/13/2025 3:49 PM | 320 | 38.73 | 15.35 | 16.15 | 0.00 | 0.00% | - | 1 | 0.00% |
| V250404C00325000 | 3/28/2025 3:43 PM | 325 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| V250404C00327500 | 3/28/2025 3:32 PM | 327.5 | 15.84 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| V250404C00330000 | 3/28/2025 1:11 PM | 330 | 15.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| V250404C00332500 | 3/28/2025 1:30 PM | 332.5 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| V250404C00335000 | 3/28/2025 3:52 PM | 335 | 9.49 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| V250404C00337500 | 3/28/2025 1:46 PM | 337.5 | 8.51 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| V250404C00340000 | 3/28/2025 3:53 PM | 340 | 5.89 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| V250404C00342500 | 3/28/2025 3:50 PM | 342.5 | 4.36 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 0.00% |
| V250404C00345000 | 3/28/2025 3:57 PM | 345 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 494 | 0 | 1.56% |
| V250404C00347500 | 3/28/2025 3:42 PM | 347.5 | 2.19 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 3.13% |
| V250404C00350000 | 3/28/2025 3:57 PM | 350 | 1.51 | 0.00 | 0.00 | 0.00 | 0.00% | 216 | 0 | 3.13% |
| V250404C00352500 | 3/28/2025 3:56 PM | 352.5 | 0.96 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 0 | 6.25% |
| V250404C00355000 | 3/28/2025 3:57 PM | 355 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1,053 | 0 | 6.25% |
| V250404C00357500 | 3/28/2025 3:46 PM | 357.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 6.25% |
| V250404C00360000 | 3/28/2025 3:55 PM | 360 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 12.50% |
| V250404C00362500 | 3/28/2025 3:45 PM | 362.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 12.50% |
| V250404C00365000 | 3/28/2025 3:53 PM | 365 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 12.50% |
| V250404C00367500 | 3/28/2025 2:31 PM | 367.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 12.50% |
| V250404C00370000 | 3/28/2025 3:32 PM | 370 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 12.50% |
| V250404C00372500 | 3/28/2025 3:24 PM | 372.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| V250404C00375000 | 3/28/2025 3:21 PM | 375 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| V250404C00377500 | 3/28/2025 1:48 PM | 377.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| V250404C00380000 | 3/28/2025 10:53 AM | 380 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| V250404C00382500 | 3/28/2025 10:08 AM | 382.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| V250404C00385000 | 3/25/2025 9:47 AM | 385 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| V250404C00390000 | 3/17/2025 2:21 PM | 390 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| V250404C00395000 | 3/3/2025 12:17 PM | 395 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| V250404C00400000 | 3/25/2025 11:25 AM | 400 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250404P00180000 | 3/5/2025 11:45 AM | 180 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| V250404P00240000 | 3/28/2025 1:15 PM | 240 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| V250404P00260000 | 3/17/2025 2:20 PM | 260 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| V250404P00265000 | 2/18/2025 1:05 PM | 265 | 0.07 | 0.00 | 1.67 | 0.00 | 0.00% | - | 0 | 129.49% |
| V250404P00270000 | 3/28/2025 10:38 AM | 270 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| V250404P00275000 | 3/21/2025 12:19 PM | 275 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| V250404P00280000 | 3/28/2025 9:50 AM | 280 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| V250404P00285000 | 3/24/2025 12:09 PM | 285 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| V250404P00287500 | 3/25/2025 10:46 AM | 287.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| V250404P00290000 | 3/28/2025 3:54 PM | 290 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 25.00% |
| V250404P00292500 | 3/27/2025 1:53 PM | 292.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| V250404P00295000 | 3/28/2025 1:40 PM | 295 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| V250404P00297500 | 3/28/2025 3:29 PM | 297.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 218 | 0 | 25.00% |
| V250404P00300000 | 3/28/2025 3:52 PM | 300 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 25.00% |
| V250404P00302500 | 3/28/2025 3:59 PM | 302.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| V250404P00305000 | 3/28/2025 12:57 PM | 305 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| V250404P00307500 | 3/28/2025 3:06 PM | 307.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| V250404P00310000 | 3/28/2025 3:31 PM | 310 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 0 | 25.00% |
| V250404P00312500 | 3/28/2025 3:32 PM | 312.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| V250404P00315000 | 3/28/2025 3:25 PM | 315 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| V250404P00317500 | 3/28/2025 1:48 PM | 317.5 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| V250404P00320000 | 3/28/2025 3:49 PM | 320 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 146 | 0 | 12.50% |
| V250404P00322500 | 3/28/2025 2:21 PM | 322.5 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
| V250404P00325000 | 3/28/2025 3:34 PM | 325 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
| V250404P00327500 | 3/28/2025 3:51 PM | 327.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 6.25% |
| V250404P00330000 | 3/28/2025 3:58 PM | 330 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 135 | 0 | 6.25% |
| V250404P00332500 | 3/28/2025 3:47 PM | 332.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 6.25% |
| V250404P00335000 | 3/28/2025 3:41 PM | 335 | 2.04 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 6.25% |
| V250404P00337500 | 3/28/2025 3:52 PM | 337.5 | 2.58 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 3.13% |
| V250404P00340000 | 3/28/2025 3:58 PM | 340 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 814 | 0 | 1.56% |
| V250404P00342500 | 3/28/2025 3:58 PM | 342.5 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 370 | 0 | 0.39% |
| V250404P00345000 | 3/28/2025 3:58 PM | 345 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 0 | 0.00% |
| V250404P00347500 | 3/28/2025 3:51 PM | 347.5 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 138 | 0 | 0.00% |
| V250404P00350000 | 3/28/2025 3:49 PM | 350 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 135 | 0 | 0.00% |
| V250404P00352500 | 3/28/2025 1:30 PM | 352.5 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| V250404P00355000 | 3/28/2025 3:24 PM | 355 | 12.38 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 0.00% |
| V250404P00357500 | 3/27/2025 11:44 AM | 357.5 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| V250404P00360000 | 3/28/2025 9:43 AM | 360 | 10.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| V250404P00365000 | 3/10/2025 2:48 PM | 365 | 26.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| V250404P00370000 | 3/13/2025 11:05 AM | 370 | 35.08 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| V250404P00385000 | 2/18/2025 11:35 AM | 385 | 30.23 | 46.50 | 49.70 | 0.00 | 0.00% | - | 0 | 120.80% |
Related Tickers
MA Mastercard Incorporated
540.61
-3.04%
AXP American Express Company
265.48
-2.40%
PYPL PayPal Holdings, Inc.
65.15
-5.39%
SOFI SoFi Technologies, Inc.
11.85
-2.87%
COF Capital One Financial Corporation
173.53
-2.59%
UPST Upstart Holdings, Inc.
47.29
-3.69%
DFS Discover Financial Services
158.73
-2.33%
ALLY Ally Financial Inc.
37.45
+0.35%
GSY.TO goeasy Ltd.
149.95
-0.37%
OPFI OppFi Inc.
9.51
+2.04%