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
68,124.66 +422.55 (+0.62%) CMC Crypto 200
1,427.50 -1.07 (-0.07%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00300000 | 2023-12-21 12:06PM EDT | 2024-06-21 | 130.05 | 141.50 | 145.35 | 0.00 | - | 2 | 36 | 0.00% |
| MA240920C00300000 | 2024-05-17 11:26AM EDT | 2024-09-20 | 166.40 | 149.75 | 154.25 | 0.00 | - | 1 | 2 | 55.19% |
| MA241018C00300000 | 2024-05-30 3:57PM EDT | 2024-10-18 | 148.90 | 150.50 | 155.00 | 0.00 | - | 1 | 1 | 51.25% |
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 2024-12-20 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 79.07% |
| MA250117C00300000 | 2024-05-14 3:31PM EDT | 2025-01-17 | 165.00 | 154.95 | 159.50 | 0.00 | - | 3 | 270 | 50.82% |
| MA260116C00300000 | 2024-05-29 2:53PM EDT | 2026-01-16 | 170.40 | 171.00 | 175.50 | 0.00 | - | 1 | 14 | 44.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00300000 | 2024-05-07 12:47PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.47 | 0.00 | - | 1 | 401 | 74.22% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.53 | 0.00 | - | 10 | 12 | 53.71% |
| MA240920P00300000 | 2024-04-04 3:35PM EDT | 2024-09-20 | 0.99 | 0.38 | 0.60 | 0.00 | - | 1 | 1 | 36.01% |
| MA241018P00300000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 0.48 | 0.15 | 0.55 | 0.00 | - | 40 | 54 | 31.74% |
| MA241115P00300000 | 2024-05-09 3:58PM EDT | 2024-11-15 | 0.74 | 0.14 | 0.81 | 0.00 | - | 1 | 5 | 30.81% |
| MA241220P00300000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 1.66 | 0.69 | 1.26 | 0.00 | - | 4 | 19 | 30.28% |
| MA250117P00300000 | 2024-05-28 12:32PM EDT | 2025-01-17 | 1.41 | 0.84 | 1.25 | +0.23 | +19.49% | 5 | 870 | 28.34% |
| MA250321P00300000 | 2024-05-08 2:29PM EDT | 2025-03-21 | 2.12 | 0.55 | 3.30 | 0.00 | - | 4 | 5 | 30.75% |
| MA250620P00300000 | 2024-05-17 2:42PM EDT | 2025-06-20 | 2.82 | 2.27 | 4.10 | 0.00 | - | 11 | 21 | 28.32% |
| MA260116P00300000 | 2024-05-22 12:33PM EDT | 2026-01-16 | 5.02 | 4.35 | 5.60 | 0.00 | - | 1 | 44 | 24.71% |
© 2024 Yahoo. All rights reserved.