Singapore markets open in 8 hours 39 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,318.59 +15.32 (+0.29%) Dow
39,997.53 -6.06 (-0.02%) Nasdaq
16,791.95 +105.98 (+0.64%) Bitcoin USD
67,636.38 +809.66 (+1.21%) CMC Crypto 200
1,381.83 +27.41 (+2.03%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:510.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00510000 | 2024-05-15 10:35AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.25 | 0.00 | - | 36 | 121 | 45.12% |
| MA240531C00510000 | 2024-05-10 3:27PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.26 | 0.00 | - | 4 | 0 | 29.32% |
| MA240607C00510000 | 2024-05-03 2:06PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.25 | 0.00 | - | 5 | 7 | 23.15% |
| MA240621C00510000 | 2024-05-20 11:38AM EDT | 2024-06-21 | 0.14 | 0.11 | 0.17 | -0.07 | -33.33% | 1 | 70 | 16.53% |
| MA240719C00510000 | 2024-05-14 1:33PM EDT | 2024-07-19 | 0.43 | 0.61 | 0.69 | 0.00 | - | 1 | 149 | 15.56% |
| MA240816C00510000 | 2024-05-20 11:35AM EDT | 2024-08-16 | 2.40 | 2.05 | 2.52 | +0.04 | +1.69% | 4 | 4 | 17.76% |
| MA240920C00510000 | 2024-05-16 2:48PM EDT | 2024-09-20 | 4.70 | 4.30 | 4.55 | 0.00 | - | 27 | 129 | 18.22% |
| MA241018C00510000 | 2024-05-10 10:53AM EDT | 2024-10-18 | 6.10 | 6.10 | 6.30 | 0.00 | - | 2 | 18 | 18.59% |
| MA241115C00510000 | 2024-05-17 3:54PM EDT | 2024-11-15 | 9.30 | 9.00 | 9.35 | 0.00 | - | 7 | 68 | 20.15% |
| MA241220C00510000 | 2024-05-02 11:31AM EDT | 2024-12-20 | 8.70 | 11.90 | 12.20 | 0.00 | - | 1 | 39 | 20.87% |
| MA250117C00510000 | 2024-05-16 11:06AM EDT | 2025-01-17 | 14.90 | 14.00 | 14.30 | 0.00 | - | - | 1 | 21.25% |
| MA250321C00510000 | 2024-05-07 11:15AM EDT | 2025-03-21 | 17.85 | 19.60 | 20.00 | 0.00 | - | 18 | 48 | 22.68% |
| MA250620C00510000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 34.99 | 27.30 | 27.95 | 0.00 | - | 1 | 23 | 24.30% |
| MA260116C00510000 | 2024-05-13 3:19PM EDT | 2026-01-16 | 42.44 | 42.40 | 44.15 | 0.00 | - | 1 | 104 | 26.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 50.80 | 48.05 | 51.65 | 0.00 | - | 10 | 0 | 13.72% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 53.05 | 48.05 | 50.35 | 0.00 | - | 5 | 0 | 9.32% |
| MA241115P00510000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 60.15 | 49.25 | 50.25 | 0.00 | - | 8 | 39 | 8.24% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 67.50 | 49.85 | 51.50 | 0.00 | - | 1 | 2 | 10.20% |
| MA250321P00510000 | 2024-05-08 2:08PM EDT | 2025-03-21 | 59.55 | 52.30 | 53.85 | 0.00 | - | - | 1 | 11.13% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 2025-06-20 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 12.81% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 2026-01-16 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 17.11% |
© 2024 Yahoo. All rights reserved.