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:445.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00445000 | 2024-05-17 11:04AM EDT | 2024-05-24 | 16.81 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MA240531C00445000 | 2024-05-16 9:44AM EDT | 2024-05-31 | 21.25 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| MA240607C00445000 | 2024-05-15 12:08PM EDT | 2024-06-07 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MA240614C00445000 | 2024-05-17 2:54PM EDT | 2024-06-14 | 19.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MA240621C00445000 | 2024-05-16 2:45PM EDT | 2024-06-21 | 20.83 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| MA240628C00445000 | 2024-05-13 3:59PM EDT | 2024-06-28 | 20.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240719C00445000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| MA240920C00445000 | 2024-05-14 9:42AM EDT | 2024-09-20 | 30.07 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| MA241018C00445000 | 2024-05-14 9:43AM EDT | 2024-10-18 | 32.71 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00445000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 51 | 101 | 6.25% |
| MA240531P00445000 | 2024-05-17 12:09PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 3.13% |
| MA240607P00445000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 1.61 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 3.13% |
| MA240614P00445000 | 2024-05-17 12:54PM EDT | 2024-06-14 | 1.98 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 3.13% |
| MA240621P00445000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 2.53 | 0.00 | 0.00 | 0.00 | - | 68 | 473 | 3.13% |
| MA240628P00445000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 3.06 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 3.13% |
| MA240719P00445000 | 2024-05-17 2:39PM EDT | 2024-07-19 | 4.78 | 0.00 | 0.00 | 0.00 | - | 26 | 810 | 1.56% |
| MA240920P00445000 | 2024-05-17 11:34AM EDT | 2024-09-20 | 10.17 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 1.56% |
| MA241018P00445000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 1.56% |
© 2024 Yahoo. All rights reserved.