Singapore markets open in 4 hours 50 minutes
Straits Times Index
3,336.59 +13.21 (+0.40%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
67,661.54 -45.61 (-0.07%) CMC Crypto 200
1,464.91 +36.34 (+2.54%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00500000 | 2024-05-13 10:23AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.47 | 0.00 | - | 2 | 3 | 49.51% |
| MA240614C00500000 | 2024-05-21 9:57AM EDT | 2024-06-14 | 0.10 | 0.01 | 1.31 | 0.00 | - | - | 20 | 41.77% |
| MA240621C00500000 | 2024-05-31 12:26PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.16 | +0.03 | +42.86% | 3 | 884 | 22.71% |
| MA240628C00500000 | 2024-05-29 12:44PM EDT | 2024-06-28 | 0.14 | 0.06 | 0.16 | 0.00 | - | 2 | 3 | 19.53% |
| MA240719C00500000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.33 | 0.27 | 0.47 | -0.03 | -8.33% | 26 | 552 | 17.51% |
| MA240816C00500000 | 2024-05-28 12:40PM EDT | 2024-08-16 | 1.28 | 1.23 | 1.83 | 0.00 | - | 2 | 62 | 18.80% |
| MA240920C00500000 | 2024-05-31 11:43AM EDT | 2024-09-20 | 2.10 | 2.70 | 3.15 | -0.64 | -23.36% | 4 | 134 | 18.18% |
| MA241018C00500000 | 2024-05-31 10:47AM EDT | 2024-10-18 | 3.35 | 4.00 | 4.55 | -2.47 | -42.44% | 1 | 139 | 18.34% |
| MA241115C00500000 | 2024-05-29 12:39PM EDT | 2024-11-15 | 6.70 | 6.65 | 7.20 | 0.00 | - | 4 | 111 | 19.86% |
| MA241220C00500000 | 2024-05-29 1:29PM EDT | 2024-12-20 | 8.97 | 8.80 | 9.80 | 0.00 | - | 8 | 2,486 | 20.58% |
| MA250117C00500000 | 2024-05-30 3:35PM EDT | 2025-01-17 | 10.75 | 11.00 | 11.70 | -0.05 | -0.46% | 5 | 1,559 | 20.91% |
| MA250321C00500000 | 2024-05-28 3:54PM EDT | 2025-03-21 | 15.09 | 15.90 | 18.50 | -1.24 | -7.59% | 1 | 46 | 23.36% |
| MA250620C00500000 | 2024-05-31 9:58AM EDT | 2025-06-20 | 21.40 | 22.60 | 25.05 | -5.05 | -19.09% | 4 | 599 | 24.25% |
| MA260116C00500000 | 2024-05-29 2:22PM EDT | 2026-01-16 | 38.15 | 37.85 | 39.70 | 0.00 | - | 1 | 219 | 26.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00500000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 46.65 | 50.80 | 55.40 | 0.00 | - | 1 | 1 | 39.84% |
| MA240719P00500000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 56.66 | 50.80 | 55.35 | +0.66 | +1.18% | 4 | 0 | 25.57% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 2024-09-20 | 46.85 | 55.85 | 58.90 | 0.00 | - | 1 | 0 | 22.67% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 49.50 | 39.45 | 42.70 | 0.00 | - | 1 | 10 | 0.00% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 52.40 | 56.20 | 59.40 | 0.00 | - | 3 | 7 | 19.07% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 60.25 | 51.85 | 55.10 | 0.00 | - | 1 | 38 | 12.12% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 50.55 | 45.35 | 47.65 | 0.00 | - | 5 | 370 | 0.00% |
| MA250321P00500000 | 2024-05-23 3:52PM EDT | 2025-03-21 | 53.03 | 53.90 | 57.50 | 0.00 | - | - | 20 | 12.68% |
| MA250620P00500000 | 2024-05-31 2:42PM EDT | 2025-06-20 | 60.68 | 55.00 | 58.85 | +8.43 | +16.13% | 2 | 10 | 12.17% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 57.55 | 58.35 | 62.95 | 0.00 | - | 4 | 8 | 12.16% |
© 2024 Yahoo. All rights reserved.