Singapore markets open in 8 hours 9 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,320.37 +17.10 (+0.32%) Dow
39,980.96 -22.63 (-0.06%) Nasdaq
16,811.77 +125.80 (+0.75%) Bitcoin USD
68,167.05 +1,331.02 (+1.99%) CMC Crypto 200
1,381.21 +26.79 (+1.98%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:480.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00480000 | 2024-05-20 11:39AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.09 | -0.05 | -38.46% | 8 | 66 | 18.16% |
| MA240531C00480000 | 2024-05-20 11:53AM EDT | 2024-05-31 | 0.30 | 0.25 | 0.31 | -0.12 | -28.57% | 10 | 42 | 14.75% |
| MA240607C00480000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 0.92 | 0.65 | 0.75 | 0.00 | - | 8 | 28 | 14.50% |
| MA240614C00480000 | 2024-05-20 12:00PM EDT | 2024-06-14 | 1.45 | 1.28 | 1.43 | -0.20 | -12.12% | 9 | 12 | 15.05% |
| MA240621C00480000 | 2024-05-20 11:41AM EDT | 2024-06-21 | 2.04 | 1.81 | 1.92 | -0.04 | -1.92% | 48 | 601 | 14.78% |
| MA240628C00480000 | 2024-05-20 12:16PM EDT | 2024-06-28 | 2.47 | 2.40 | 2.62 | +0.84 | +51.53% | 4 | 3 | 15.11% |
| MA240719C00480000 | 2024-05-20 12:00PM EDT | 2024-07-19 | 4.80 | 4.50 | 4.65 | -0.02 | -0.41% | 15 | 219 | 15.72% |
| MA240920C00480000 | 2024-05-17 2:24PM EDT | 2024-09-20 | 13.20 | 12.75 | 13.00 | 0.00 | - | 12 | 437 | 19.64% |
| MA241018C00480000 | 2024-05-20 11:32AM EDT | 2024-10-18 | 16.00 | 15.35 | 15.70 | -1.55 | -8.83% | 11 | 81 | 20.11% |
| MA241115C00480000 | 2024-05-14 1:20PM EDT | 2024-11-15 | 15.75 | 19.30 | 19.75 | 0.00 | - | 2 | 158 | 21.71% |
| MA241220C00480000 | 2024-05-17 10:41AM EDT | 2024-12-20 | 23.71 | 22.95 | 23.35 | 0.00 | - | 1 | 228 | 22.46% |
| MA250117C00480000 | 2024-05-16 11:33AM EDT | 2025-01-17 | 27.98 | 25.40 | 25.75 | 0.00 | - | 43 | 1,433 | 22.74% |
| MA250321C00480000 | 2024-05-07 10:44AM EDT | 2025-03-21 | 29.00 | 31.15 | 32.40 | 0.00 | - | 7 | 10 | 24.24% |
| MA250620C00480000 | 2024-05-14 12:52PM EDT | 2025-06-20 | 36.00 | 40.15 | 40.95 | 0.00 | - | 16 | 322 | 25.75% |
| MA260116C00480000 | 2024-05-09 12:42PM EDT | 2026-01-16 | 54.90 | 56.80 | 58.25 | 0.00 | - | 11 | 900 | 28.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 29.37 | 18.10 | 20.50 | 0.00 | - | - | 0 | 14.22% |
| MA240621P00480000 | 2024-05-17 12:14PM EDT | 2024-06-21 | 19.93 | 19.35 | 20.55 | 0.00 | - | 20 | 230 | 11.00% |
| MA240719P00480000 | 2024-05-17 1:09PM EDT | 2024-07-19 | 21.50 | 21.15 | 22.45 | 0.00 | - | 1 | 137 | 12.29% |
| MA240920P00480000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 39.20 | 25.25 | 26.55 | 0.00 | - | 6 | 36 | 13.33% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 15.52% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 29.25 | 31.45 | 0.00 | - | 15 | 131 | 15.21% |
| MA241220P00480000 | 2024-05-17 9:38AM EDT | 2024-12-20 | 32.00 | 30.30 | 31.35 | 0.00 | - | 1 | 179 | 13.85% |
| MA250117P00480000 | 2024-05-16 10:24AM EDT | 2025-01-17 | 31.10 | 31.50 | 32.05 | 0.00 | - | 1 | 563 | 13.52% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 52.00 | 38.00 | 39.05 | 0.00 | - | 1 | 56 | 14.37% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 47.60 | 44.35 | 46.70 | 0.00 | - | 4 | 9 | 14.90% |
© 2024 Yahoo. All rights reserved.