Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,518.50 -155.14 (-0.23%) CMC Crypto 200
1,418.28 -10.29 (-0.72%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00280000 | 2023-08-14 3:06PM EDT | 2024-06-21 | 132.75 | 147.90 | 150.75 | 0.00 | - | 1 | 3 | 0.00% |
| MA241018C00280000 | 2024-04-30 11:50AM EDT | 2024-10-18 | 180.70 | 167.05 | 170.90 | 0.00 | - | 2 | 2 | 52.65% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 2025-01-17 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 93.62% |
| MA260116C00280000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 195.75 | 188.00 | 192.50 | 0.00 | - | 2 | 7 | 46.76% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00280000 | 2024-05-29 10:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.54 | 0.00 | - | 10 | 138 | 87.21% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 2024-07-19 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 59.18% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 2024-09-20 | 0.64 | 0.13 | 0.68 | 0.00 | - | 5 | 318 | 42.24% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 2024-10-18 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 38.50% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 2024-11-15 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 39.09% |
| MA241220P00280000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 0.95 | 0.31 | 0.82 | 0.00 | - | 1 | 4 | 32.26% |
| MA250117P00280000 | 2024-05-20 2:27PM EDT | 2025-01-17 | 0.72 | 0.52 | 1.06 | 0.00 | - | 2 | 429 | 31.57% |
| MA250321P00280000 | 2024-05-06 10:22AM EDT | 2025-03-21 | 1.50 | 0.19 | 2.52 | 0.00 | - | 1 | 76 | 33.03% |
| MA250620P00280000 | 2024-05-29 12:04PM EDT | 2025-06-20 | 2.48 | 0.94 | 4.00 | 0.00 | - | 15 | 22 | 32.03% |
| MA260116P00280000 | 2024-05-07 3:02PM EDT | 2026-01-16 | 4.65 | 2.73 | 5.25 | 0.00 | - | 20 | 27 | 27.58% |
© 2024 Yahoo. All rights reserved.