Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,715.23 +86.04 (+0.13%) CMC Crypto 200
1,424.12 -4.45 (-0.31%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00460000 | 2024-05-31 3:29PM EDT | 2024-06-07 | 0.54 | 0.38 | 1.15 | +0.21 | +63.64% | 41 | 200 | 22.75% |
| MA240614C00460000 | 2024-05-31 1:18PM EDT | 2024-06-14 | 1.36 | 1.35 | 1.62 | +0.30 | +28.30% | 5 | 28 | 17.55% |
| MA240621C00460000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 2.21 | 2.16 | 2.44 | +0.41 | +22.78% | 44 | 819 | 16.79% |
| MA240628C00460000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 2.83 | 2.94 | 3.45 | +0.52 | +22.51% | 6 | 72 | 17.02% |
| MA240705C00460000 | 2024-05-30 1:29PM EDT | 2024-07-05 | 2.91 | 3.50 | 4.70 | 0.00 | - | 15 | 20 | 17.83% |
| MA240712C00460000 | 2024-05-30 11:16AM EDT | 2024-07-12 | 3.88 | 4.20 | 5.10 | 0.00 | - | 2 | 1 | 16.99% |
| MA240719C00460000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 5.60 | 5.40 | 5.75 | +1.15 | +25.84% | 49 | 566 | 16.81% |
| MA240816C00460000 | 2024-05-30 3:38PM EDT | 2024-08-16 | 9.14 | 9.90 | 11.30 | 0.00 | - | 10 | 93 | 20.58% |
| MA240920C00460000 | 2024-05-31 10:16AM EDT | 2024-09-20 | 11.30 | 13.70 | 14.35 | -1.60 | -12.40% | 2 | 236 | 20.21% |
| MA241018C00460000 | 2024-05-30 1:36PM EDT | 2024-10-18 | 14.62 | 16.50 | 17.00 | -0.38 | -2.53% | 2 | 78 | 20.51% |
| MA241115C00460000 | 2024-05-28 12:26PM EDT | 2024-11-15 | 20.00 | 20.55 | 21.35 | 0.00 | - | 2 | 53 | 22.35% |
| MA241220C00460000 | 2024-05-23 3:37PM EDT | 2024-12-20 | 28.28 | 24.10 | 25.00 | 0.00 | - | 1 | 60 | 23.08% |
| MA250117C00460000 | 2024-05-31 2:00PM EDT | 2025-01-17 | 24.10 | 26.50 | 27.55 | -1.50 | -5.86% | 2 | 1,354 | 23.44% |
| MA250321C00460000 | 2024-05-21 3:31PM EDT | 2025-03-21 | 29.05 | 31.95 | 35.65 | -12.55 | -30.17% | 1 | 14 | 25.83% |
| MA250620C00460000 | 2024-05-30 12:22PM EDT | 2025-06-20 | 40.24 | 40.80 | 43.50 | 0.00 | - | 1 | 140 | 26.85% |
| MA260116C00460000 | 2024-05-31 9:37AM EDT | 2026-01-16 | 54.80 | 56.50 | 59.50 | -1.40 | -2.49% | 1 | 695 | 28.64% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00460000 | 2024-05-30 10:12AM EDT | 2024-06-07 | 18.75 | 11.00 | 15.50 | 0.00 | - | 1 | 3 | 31.39% |
| MA240614P00460000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 14.48 | 12.40 | 14.70 | -2.33 | -13.86% | 1 | 20 | 18.18% |
| MA240621P00460000 | 2024-05-31 2:01PM EDT | 2024-06-21 | 19.00 | 13.30 | 14.85 | +1.78 | +10.34% | 13 | 510 | 15.16% |
| MA240628P00460000 | 2024-05-29 12:06PM EDT | 2024-06-28 | 17.63 | 13.00 | 16.15 | 0.00 | - | 1 | 16 | 16.46% |
| MA240705P00460000 | 2024-05-29 10:02AM EDT | 2024-07-05 | 17.87 | 13.65 | 16.40 | 0.00 | - | 2 | 2 | 15.22% |
| MA240719P00460000 | 2024-05-30 11:03AM EDT | 2024-07-19 | 21.59 | 15.05 | 17.30 | +2.64 | +13.93% | 1 | 425 | 14.43% |
| MA240816P00460000 | 2024-05-30 12:12PM EDT | 2024-08-16 | 21.63 | 18.20 | 20.30 | 0.00 | - | 1 | 87 | 15.53% |
| MA240920P00460000 | 2024-05-28 12:23PM EDT | 2024-09-20 | 23.10 | 19.70 | 22.20 | 0.00 | - | 8 | 153 | 14.90% |
| MA241018P00460000 | 2024-05-28 10:11AM EDT | 2024-10-18 | 21.95 | 21.75 | 22.60 | 0.00 | - | 4 | 110 | 13.69% |
| MA241115P00460000 | 2024-05-30 12:12PM EDT | 2024-11-15 | 26.48 | 23.90 | 24.95 | 0.00 | - | 1 | 254 | 14.51% |
| MA241220P00460000 | 2024-05-29 2:29PM EDT | 2024-12-20 | 28.24 | 25.50 | 26.55 | 0.00 | - | 1 | 100 | 14.44% |
| MA250117P00460000 | 2024-05-31 11:40AM EDT | 2025-01-17 | 31.22 | 26.65 | 27.75 | +1.43 | +4.80% | 12 | 831 | 14.39% |
| MA250321P00460000 | 2024-05-31 3:44PM EDT | 2025-03-21 | 31.45 | 28.70 | 30.85 | +2.75 | +9.58% | 1 | 31 | 14.73% |
| MA250620P00460000 | 2024-05-30 12:22PM EDT | 2025-06-20 | 35.26 | 31.00 | 34.65 | 0.00 | - | 1 | 343 | 14.96% |
| MA260116P00460000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 46.18 | 38.55 | 42.50 | 0.00 | - | 314 | 220 | 15.50% |
© 2024 Yahoo. All rights reserved.