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
66,993.12 +68.57 (+0.10%) CMC Crypto 200
1,363.69 +9.27 (+0.68%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:455.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00455000 | 2024-05-17 10:50AM EDT | 2024-05-24 | 8.04 | 0.00 | 0.00 | 0.00 | - | 42 | 108 | 0.00% |
| MA240531C00455000 | 2024-05-17 10:48AM EDT | 2024-05-31 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| MA240607C00455000 | 2024-05-17 11:10AM EDT | 2024-06-07 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 0.00% |
| MA240614C00455000 | 2024-05-17 10:03AM EDT | 2024-06-14 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| MA240621C00455000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 12.58 | 0.00 | 0.00 | 0.00 | - | 36 | 324 | 0.00% |
| MA240628C00455000 | 2024-05-17 10:25AM EDT | 2024-06-28 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MA240719C00455000 | 2024-05-17 2:11PM EDT | 2024-07-19 | 16.55 | 0.00 | 0.00 | 0.00 | - | 7 | 155 | 0.00% |
| MA240920C00455000 | 2024-05-15 11:22AM EDT | 2024-09-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 114 | 145 | 0.00% |
| MA241018C00455000 | 2024-05-02 1:13PM EDT | 2024-10-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00455000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 1.49 | 0.00 | 0.00 | 0.00 | - | 24 | 117 | 3.13% |
| MA240531P00455000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 1.56% |
| MA240607P00455000 | 2024-05-17 2:50PM EDT | 2024-06-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 1.56% |
| MA240614P00455000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| MA240621P00455000 | 2024-05-17 2:00PM EDT | 2024-06-21 | 5.02 | 0.00 | 0.00 | 0.00 | - | 42 | 450 | 0.78% |
| MA240628P00455000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| MA240719P00455000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 7.53 | 0.00 | 0.00 | 0.00 | - | 12 | 573 | 0.78% |
| MA240920P00455000 | 2024-05-16 2:19PM EDT | 2024-09-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 232 | 0.39% |
| MA241018P00455000 | 2024-05-16 3:46PM EDT | 2024-10-18 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.39% |
© 2024 Yahoo. All rights reserved.