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:450.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00450000 | 2024-05-17 9:52AM EDT | 2024-05-24 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| MA240531C00450000 | 2024-05-17 10:46AM EDT | 2024-05-31 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| MA240607C00450000 | 2024-05-16 2:54PM EDT | 2024-06-07 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| MA240614C00450000 | 2024-05-16 12:22PM EDT | 2024-06-14 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| MA240621C00450000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 16.05 | 0.00 | 0.00 | 0.00 | - | 106 | 991 | 0.00% |
| MA240628C00450000 | 2024-05-15 9:39AM EDT | 2024-06-28 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MA240719C00450000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| MA240920C00450000 | 2024-05-16 2:40PM EDT | 2024-09-20 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.00% |
| MA241018C00450000 | 2024-05-16 12:39PM EDT | 2024-10-18 | 33.72 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MA241115C00450000 | 2024-05-15 3:09PM EDT | 2024-11-15 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| MA241220C00450000 | 2024-05-15 1:18PM EDT | 2024-12-20 | 38.37 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| MA250117C00450000 | 2024-05-17 12:58PM EDT | 2025-01-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 866 | 0.00% |
| MA250321C00450000 | 2024-05-15 3:49PM EDT | 2025-03-21 | 46.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MA250620C00450000 | 2024-05-14 10:31AM EDT | 2025-06-20 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| MA260116C00450000 | 2024-05-14 3:59PM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00450000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.67 | 0.00 | 0.00 | 0.00 | - | 27 | 129 | 6.25% |
| MA240531P00450000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 63 | 3.13% |
| MA240607P00450000 | 2024-05-17 2:29PM EDT | 2024-06-07 | 2.30 | 0.00 | 0.00 | 0.00 | - | 61 | 83 | 3.13% |
| MA240614P00450000 | 2024-05-17 12:54PM EDT | 2024-06-14 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 1.56% |
| MA240621P00450000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 87 | 595 | 1.56% |
| MA240628P00450000 | 2024-05-17 2:30PM EDT | 2024-06-28 | 4.14 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 1.56% |
| MA240719P00450000 | 2024-05-17 11:45AM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 257 | 1.56% |
| MA240816P00450000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.78% |
| MA240920P00450000 | 2024-05-17 2:41PM EDT | 2024-09-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 343 | 0.78% |
| MA241018P00450000 | 2024-05-16 9:45AM EDT | 2024-10-18 | 12.05 | 0.00 | 0.00 | 0.00 | - | 12 | 132 | 0.78% |
| MA241115P00450000 | 2024-05-17 1:37PM EDT | 2024-11-15 | 15.45 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 0.78% |
| MA241220P00450000 | 2024-05-16 3:55PM EDT | 2024-12-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.78% |
| MA250117P00450000 | 2024-05-16 12:08PM EDT | 2025-01-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 0.78% |
| MA250321P00450000 | 2024-05-15 3:47PM EDT | 2025-03-21 | 22.80 | 0.00 | 0.00 | 0.00 | - | 67 | 166 | 0.78% |
| MA250620P00450000 | 2024-05-08 1:57PM EDT | 2025-06-20 | 29.55 | 0.00 | 0.00 | 0.00 | - | 18 | 154 | 0.39% |
| MA260116P00450000 | 2024-05-15 9:33AM EDT | 2026-01-16 | 34.99 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.39% |
© 2024 Yahoo. All rights reserved.