Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,802.12 -164.36 (-0.25%) CMC Crypto 200
1,365.52 +11.10 (+0.82%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00440000 | 2024-05-16 9:53AM EDT | 2024-05-24 | 25.13 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| MA240531C00440000 | 2024-05-16 11:23AM EDT | 2024-05-31 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MA240607C00440000 | 2024-05-17 2:54PM EDT | 2024-06-07 | 22.88 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MA240614C00440000 | 2024-05-14 1:21PM EDT | 2024-06-14 | 15.39 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| MA240621C00440000 | 2024-05-17 9:44AM EDT | 2024-06-21 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 844 | 0.00% |
| MA240719C00440000 | 2024-05-16 11:46AM EDT | 2024-07-19 | 30.34 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 0.00% |
| MA240920C00440000 | 2024-05-15 3:27PM EDT | 2024-09-20 | 34.57 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| MA241018C00440000 | 2024-05-02 12:20PM EDT | 2024-10-18 | 28.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115C00440000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| MA241220C00440000 | 2024-05-15 12:06PM EDT | 2024-12-20 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MA250117C00440000 | 2024-05-17 11:16AM EDT | 2025-01-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 0.00% |
| MA250321C00440000 | 2024-05-17 1:44PM EDT | 2025-03-21 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MA250620C00440000 | 2024-05-17 11:32AM EDT | 2025-06-20 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| MA260116C00440000 | 2024-05-13 12:35PM EDT | 2026-01-16 | 78.74 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00440000 | 2024-05-17 3:16PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 6.25% |
| MA240531P00440000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 13 | 108 | 6.25% |
| MA240607P00440000 | 2024-05-17 2:29PM EDT | 2024-06-07 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 3.13% |
| MA240614P00440000 | 2024-05-17 12:04PM EDT | 2024-06-14 | 1.45 | 0.00 | 0.00 | 0.00 | - | 16 | 59 | 3.13% |
| MA240621P00440000 | 2024-05-17 2:55PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 53 | 1,906 | 3.13% |
| MA240628P00440000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 3.13% |
| MA240719P00440000 | 2024-05-17 3:05PM EDT | 2024-07-19 | 3.62 | 0.00 | 0.00 | 0.00 | - | 76 | 404 | 3.13% |
| MA240816P00440000 | 2024-05-17 1:37PM EDT | 2024-08-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 1.56% |
| MA240920P00440000 | 2024-05-17 1:46PM EDT | 2024-09-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 1.56% |
| MA241018P00440000 | 2024-05-16 9:36AM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 1.56% |
| MA241115P00440000 | 2024-05-16 10:48AM EDT | 2024-11-15 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 1.56% |
| MA241220P00440000 | 2024-05-09 12:06PM EDT | 2024-12-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 1.56% |
| MA250117P00440000 | 2024-05-15 10:13AM EDT | 2025-01-17 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 1.56% |
| MA250321P00440000 | 2024-05-15 10:47AM EDT | 2025-03-21 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.78% |
| MA250620P00440000 | 2024-05-15 10:51AM EDT | 2025-06-20 | 24.05 | 0.00 | 0.00 | 0.00 | - | 22 | 139 | 0.78% |
| MA260116P00440000 | 2024-05-09 2:49PM EDT | 2026-01-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 31 | 78 | 0.78% |
© 2024 Yahoo. All rights reserved.