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
67,518.50 -155.14 (-0.23%) CMC Crypto 200
1,418.28 -10.29 (-0.72%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00470000 | 2024-05-29 1:32PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.18 | -0.08 | -61.54% | 2 | 53 | 21.63% |
| MA240614C00470000 | 2024-05-31 10:13AM EDT | 2024-06-14 | 0.20 | 0.28 | 0.51 | -0.09 | -31.03% | 5 | 86 | 18.20% |
| MA240621C00470000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 0.62 | 0.71 | 0.90 | +0.03 | +5.08% | 37 | 748 | 16.95% |
| MA240628C00470000 | 2024-05-31 3:40PM EDT | 2024-06-28 | 1.03 | 1.03 | 1.44 | +0.09 | +9.57% | 6 | 29 | 16.75% |
| MA240705C00470000 | 2024-05-31 1:09PM EDT | 2024-07-05 | 1.09 | 1.35 | 2.06 | -0.41 | -27.33% | 4 | 2 | 16.82% |
| MA240712C00470000 | 2024-05-30 10:22AM EDT | 2024-07-12 | 1.73 | 1.70 | 2.58 | -0.11 | -5.98% | 1 | 1 | 16.63% |
| MA240719C00470000 | 2024-05-31 1:43PM EDT | 2024-07-19 | 2.88 | 2.72 | 3.05 | +0.55 | +23.61% | 121 | 755 | 16.41% |
| MA240816C00470000 | 2024-05-30 11:39AM EDT | 2024-08-16 | 5.90 | 6.20 | 7.60 | 0.00 | - | 2 | 40 | 19.90% |
| MA240920C00470000 | 2024-05-31 10:19AM EDT | 2024-09-20 | 7.80 | 9.75 | 10.30 | -1.40 | -15.22% | 1 | 195 | 19.51% |
| MA241018C00470000 | 2024-05-31 11:20AM EDT | 2024-10-18 | 10.70 | 12.15 | 12.75 | -5.90 | -35.54% | 23 | 99 | 19.83% |
| MA241115C00470000 | 2024-05-28 2:36PM EDT | 2024-11-15 | 15.25 | 15.85 | 16.70 | 0.00 | - | 1 | 93 | 21.52% |
| MA241220C00470000 | 2024-05-31 11:27AM EDT | 2024-12-20 | 16.85 | 19.35 | 20.15 | -2.20 | -11.55% | 1 | 80 | 22.25% |
| MA250117C00470000 | 2024-05-29 1:36PM EDT | 2025-01-17 | 21.09 | 21.65 | 22.65 | 0.00 | - | 1 | 449 | 22.65% |
| MA250321C00470000 | 2024-05-24 11:51AM EDT | 2025-03-21 | 32.10 | 27.00 | 30.35 | 0.00 | - | 2 | 47 | 24.94% |
| MA250620C00470000 | 2024-05-31 10:24AM EDT | 2025-06-20 | 32.85 | 34.15 | 37.90 | -1.90 | -5.47% | 17 | 1,306 | 25.92% |
| MA260116C00470000 | 2024-05-29 12:20PM EDT | 2026-01-16 | 51.50 | 51.50 | 53.45 | 0.00 | - | 101 | 315 | 27.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00470000 | 2024-05-30 2:48PM EDT | 2024-06-07 | 25.60 | 20.90 | 25.35 | 0.00 | - | 12 | 4 | 42.46% |
| MA240614P00470000 | 2024-05-20 3:01PM EDT | 2024-06-14 | 12.25 | 21.80 | 24.80 | 0.00 | - | 2 | 0 | 26.32% |
| MA240621P00470000 | 2024-05-31 12:47PM EDT | 2024-06-21 | 29.40 | 20.90 | 25.45 | +2.60 | +9.70% | 7 | 83 | 23.62% |
| MA240719P00470000 | 2024-05-30 2:12PM EDT | 2024-07-19 | 27.58 | 22.40 | 25.25 | 0.00 | - | 1 | 188 | 14.79% |
| MA240816P00470000 | 2024-05-31 12:52PM EDT | 2024-08-16 | 25.55 | 24.55 | 26.40 | +7.53 | +41.79% | 2 | 57 | 13.76% |
| MA240920P00470000 | 2024-05-30 2:12PM EDT | 2024-09-20 | 30.26 | 26.35 | 27.80 | 0.00 | - | 4 | 205 | 13.21% |
| MA241018P00470000 | 2024-05-17 11:50AM EDT | 2024-10-18 | 21.70 | 27.10 | 30.20 | 0.00 | - | 20 | 113 | 14.39% |
| MA241115P00470000 | 2024-05-31 1:57PM EDT | 2024-11-15 | 33.90 | 28.80 | 31.90 | +1.10 | +3.35% | 1 | 115 | 14.72% |
| MA241220P00470000 | 2024-05-07 12:47PM EDT | 2024-12-20 | 31.53 | 30.25 | 33.35 | 0.00 | - | 7 | 153 | 14.58% |
| MA250117P00470000 | 2024-05-30 9:55AM EDT | 2025-01-17 | 37.15 | 31.35 | 34.30 | 0.00 | - | 3 | 260 | 14.39% |
| MA250321P00470000 | 2024-05-15 12:11PM EDT | 2025-03-21 | 31.70 | 32.50 | 36.75 | 0.00 | - | 9 | 10 | 14.39% |
| MA250620P00470000 | 2024-05-30 9:56AM EDT | 2025-06-20 | 41.73 | 36.00 | 40.75 | 0.00 | - | 3 | 306 | 14.85% |
| MA260116P00470000 | 2024-05-20 10:31AM EDT | 2026-01-16 | 40.90 | 42.50 | 47.10 | 0.00 | - | 22 | 28 | 14.80% |
© 2024 Yahoo. All rights reserved.