Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,321.67 +18.40 (+0.35%) Dow
40,041.49 +37.90 (+0.09%) Nasdaq
16,795.32 +109.35 (+0.66%) Bitcoin USD
66,909.88 -229.89 (-0.34%) CMC Crypto 200
1,367.77 +13.35 (+0.99%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00400000 | 2024-05-17 9:37AM EDT | 2024-05-31 | 60.18 | 61.30 | 63.70 | 0.00 | - | 1 | 1 | 53.10% |
| MA240607C00400000 | 2024-05-15 3:31PM EDT | 2024-06-07 | 58.70 | 60.80 | 64.35 | 0.00 | - | 1 | 4 | 53.37% |
| MA240621C00400000 | 2024-05-14 11:05AM EDT | 2024-06-21 | 54.00 | 62.75 | 65.00 | 0.00 | - | 10 | 363 | 42.91% |
| MA240719C00400000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 61.95 | 63.70 | 66.50 | 0.00 | - | 1 | 29 | 35.25% |
| MA240920C00400000 | 2024-05-15 1:47PM EDT | 2024-09-20 | 66.84 | 69.40 | 72.15 | 0.00 | - | 1 | 18 | 32.90% |
| MA241018C00400000 | 2024-05-15 1:47PM EDT | 2024-10-18 | 68.65 | 72.30 | 73.10 | 0.00 | - | 1 | 4 | 30.84% |
| MA241115C00400000 | 2024-05-10 10:26AM EDT | 2024-11-15 | 73.00 | 74.90 | 76.95 | 0.00 | - | - | 1 | 32.36% |
| MA250117C00400000 | 2024-05-14 10:46AM EDT | 2025-01-17 | 73.75 | 80.25 | 81.45 | 0.00 | - | 3 | 493 | 31.70% |
| MA250321C00400000 | 2024-05-07 12:33PM EDT | 2025-03-21 | 79.00 | 85.30 | 87.40 | 0.00 | - | - | 2 | 32.61% |
| MA250620C00400000 | 2024-05-15 11:38AM EDT | 2025-06-20 | 89.96 | 92.20 | 94.75 | 0.00 | - | 1 | 16 | 33.23% |
| MA260116C00400000 | 2024-05-03 2:58PM EDT | 2026-01-16 | 95.60 | 106.65 | 109.10 | 0.00 | - | 1 | 49 | 33.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00400000 | 2024-05-09 2:18PM EDT | 2024-05-24 | 0.11 | 0.01 | 0.15 | 0.00 | - | 1 | 5 | 51.56% |
| MA240531P00400000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.07 | 0.01 | 0.24 | 0.00 | - | 1 | 12 | 38.82% |
| MA240607P00400000 | 2024-05-17 1:56PM EDT | 2024-06-07 | 0.11 | 0.01 | 0.35 | 0.00 | - | 1 | 6 | 32.76% |
| MA240614P00400000 | 2024-05-17 1:54PM EDT | 2024-06-14 | 0.18 | 0.12 | 0.19 | 0.00 | - | 3 | 31 | 25.44% |
| MA240621P00400000 | 2024-05-17 11:34AM EDT | 2024-06-21 | 0.24 | 0.18 | 0.23 | 0.00 | - | 5 | 993 | 23.24% |
| MA240719P00400000 | 2024-05-16 3:36PM EDT | 2024-07-19 | 0.66 | 0.57 | 0.60 | 0.00 | - | 3 | 128 | 20.14% |
| MA240816P00400000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 1.37 | 1.28 | 1.59 | 0.00 | - | - | 1 | 20.57% |
| MA240920P00400000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 2.76 | 2.38 | 2.51 | 0.00 | - | 31 | 367 | 19.63% |
| MA241018P00400000 | 2024-05-20 9:43AM EDT | 2024-10-18 | 3.47 | 3.20 | 3.40 | -0.48 | -12.15% | 5 | 44 | 19.37% |
| MA241115P00400000 | 2024-05-17 2:41PM EDT | 2024-11-15 | 4.83 | 4.50 | 4.75 | 0.00 | - | 2 | 35 | 19.82% |
| MA241220P00400000 | 2024-05-17 2:42PM EDT | 2024-12-20 | 6.20 | 5.70 | 6.00 | 0.00 | - | 1 | 70 | 19.68% |
| MA250117P00400000 | 2024-05-17 10:22AM EDT | 2025-01-17 | 7.05 | 6.60 | 6.90 | 0.00 | - | 10 | 1,091 | 19.49% |
| MA250321P00400000 | 2024-05-09 12:29PM EDT | 2025-03-21 | 10.60 | 8.60 | 9.75 | 0.00 | - | 2 | 232 | 19.96% |
| MA250620P00400000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 18.05 | 10.95 | 12.35 | 0.00 | - | 200 | 444 | 19.45% |
| MA260116P00400000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 19.60 | 17.15 | 19.75 | 0.00 | - | 3 | 525 | 19.83% |
© 2024 Yahoo. All rights reserved.