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
68,124.66 +422.55 (+0.62%) CMC Crypto 200
1,427.50 -1.07 (-0.07%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00475000 | 2024-05-28 9:59AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.67 | +0.02 | +20.00% | 1 | 47 | 33.06% |
| MA240614C00475000 | 2024-05-30 11:04AM EDT | 2024-06-14 | 0.17 | 0.12 | 0.33 | 0.00 | - | 11 | 66 | 19.24% |
| MA240621C00475000 | 2024-05-31 12:49PM EDT | 2024-06-21 | 0.27 | 0.37 | 0.56 | -0.07 | -20.59% | 3 | 690 | 17.36% |
| MA240628C00475000 | 2024-05-30 3:55PM EDT | 2024-06-28 | 0.49 | 0.66 | 0.95 | 0.00 | - | 1 | 23 | 17.01% |
| MA240719C00475000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 1.75 | 1.86 | 2.18 | +0.06 | +3.55% | 11 | 4,554 | 16.34% |
| MA240816C00475000 | 2024-05-30 11:25AM EDT | 2024-08-16 | 4.40 | 5.00 | 6.15 | 0.00 | - | 1 | 10 | 19.65% |
| MA240920C00475000 | 2024-05-29 10:04AM EDT | 2024-09-20 | 7.75 | 8.10 | 8.55 | 0.00 | - | 1 | 237 | 19.14% |
| MA241018C00475000 | 2024-05-31 3:43PM EDT | 2024-10-18 | 9.65 | 10.15 | 10.90 | -0.25 | -2.53% | 22 | 38 | 19.50% |
| MA250117C00475000 | 2024-05-28 2:30PM EDT | 2025-01-17 | 18.88 | 19.50 | 20.50 | 0.00 | - | 4 | 4 | 22.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 2024-06-07 | 34.75 | 25.90 | 29.80 | 0.00 | - | 1 | 0 | 43.96% |
| MA240621P00475000 | 2024-05-30 2:41PM EDT | 2024-06-21 | 30.35 | 26.85 | 29.40 | 0.00 | - | 120 | 39 | 22.35% |
| MA240719P00475000 | 2024-05-24 12:27PM EDT | 2024-07-19 | 24.75 | 26.00 | 30.20 | 0.00 | - | 2 | 86 | 16.58% |
| MA240816P00475000 | 2024-05-29 12:41PM EDT | 2024-08-16 | 32.36 | 28.50 | 30.75 | 0.00 | - | 1 | 3 | 14.23% |
| MA240920P00475000 | 2024-05-14 2:24PM EDT | 2024-09-20 | 28.95 | 29.50 | 32.20 | 0.00 | - | 2 | 113 | 13.85% |
| MA241018P00475000 | 2024-05-20 10:14AM EDT | 2024-10-18 | 23.30 | 30.85 | 33.60 | 0.00 | - | 1 | 21 | 14.01% |
© 2024 Yahoo. All rights reserved.