Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,321.57 +18.30 (+0.35%) Dow
40,045.80 +42.21 (+0.11%) Nasdaq
16,796.63 +110.67 (+0.66%) Bitcoin USD
66,832.12 -183.23 (-0.27%) CMC Crypto 200
1,364.37 +9.95 (+0.73%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:465.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00465000 | 2024-05-20 10:14AM EDT | 2024-05-24 | 1.88 | 1.83 | 1.97 | +0.07 | +3.87% | 10 | 465 | 16.65% |
| MA240531C00465000 | 2024-05-20 9:55AM EDT | 2024-05-31 | 3.50 | 3.25 | 3.40 | +0.50 | +16.67% | 8 | 262 | 15.31% |
| MA240607C00465000 | 2024-05-20 10:18AM EDT | 2024-06-07 | 4.70 | 4.70 | 4.85 | +0.11 | +2.40% | 20 | 56 | 15.73% |
| MA240614C00465000 | 2024-05-17 2:52PM EDT | 2024-06-14 | 6.02 | 5.95 | 6.15 | 0.00 | - | 9 | 133 | 16.14% |
| MA240621C00465000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 7.15 | 7.05 | 7.30 | +0.30 | +4.38% | 3 | 552 | 16.44% |
| MA240628C00465000 | 2024-05-17 10:22AM EDT | 2024-06-28 | 8.10 | 7.90 | 8.55 | 0.00 | - | 2 | 12 | 17.00% |
| MA240719C00465000 | 2024-05-16 12:26PM EDT | 2024-07-19 | 12.13 | 10.85 | 11.15 | 0.00 | - | 10 | 138 | 17.24% |
| MA240920C00465000 | 2024-05-16 1:43PM EDT | 2024-09-20 | 20.45 | 20.50 | 20.90 | 0.00 | - | 2 | 369 | 21.19% |
| MA241018C00465000 | 2024-05-16 10:31AM EDT | 2024-10-18 | 25.45 | 23.25 | 23.80 | 0.00 | - | 181 | 203 | 21.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00465000 | 2024-05-20 9:45AM EDT | 2024-05-24 | 6.20 | 4.95 | 5.35 | +0.17 | +2.82% | 1 | 60 | 13.79% |
| MA240531P00465000 | 2024-05-16 11:31AM EDT | 2024-05-31 | 7.80 | 5.95 | 6.40 | +2.20 | +39.29% | 2 | 22 | 12.37% |
| MA240607P00465000 | 2024-05-16 11:43AM EDT | 2024-06-07 | 6.87 | 6.45 | 7.45 | 0.00 | - | 4 | 8 | 12.47% |
| MA240614P00465000 | 2024-05-17 2:50PM EDT | 2024-06-14 | 8.65 | 8.00 | 8.25 | 0.00 | - | 1 | 3 | 12.35% |
| MA240621P00465000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 9.50 | 8.50 | 8.80 | +0.02 | +0.21% | 1 | 252 | 11.98% |
| MA240628P00465000 | 2024-05-09 2:48PM EDT | 2024-06-28 | 13.78 | 9.10 | 9.75 | 0.00 | - | 2 | 2 | 12.47% |
| MA240719P00465000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 11.82 | 11.05 | 11.35 | 0.00 | - | 21 | 119 | 12.26% |
| MA240920P00465000 | 2024-05-16 3:21PM EDT | 2024-09-20 | 17.40 | 16.75 | 17.05 | 0.00 | - | 8 | 382 | 13.95% |
| MA241018P00465000 | 2024-05-17 11:47AM EDT | 2024-10-18 | 19.25 | 18.45 | 18.75 | 0.00 | - | 2 | 156 | 14.03% |
© 2024 Yahoo. All rights reserved.