Singapore markets open in 8 hours 38 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,318.57 +15.30 (+0.29%) Dow
39,996.32 -7.27 (-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:520.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 2024-05-24 | 0.15 | 0.01 | 0.25 | 0.00 | - | 3 | 3 | 52.10% |
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 2024-06-07 | 0.40 | 0.01 | 0.25 | 0.00 | - | - | 1 | 26.73% |
| MA240621C00520000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 4,059 | 17.77% |
| MA240719C00520000 | 2024-05-16 10:54AM EDT | 2024-07-19 | 0.50 | 0.30 | 0.38 | 0.00 | - | 20 | 220 | 15.98% |
| MA240920C00520000 | 2024-05-16 9:38AM EDT | 2024-09-20 | 3.45 | 2.81 | 3.00 | 0.00 | - | 3 | 444 | 17.85% |
| MA241018C00520000 | 2024-05-02 2:48PM EDT | 2024-10-18 | 3.09 | 4.20 | 4.40 | 0.00 | - | 2 | 66 | 18.17% |
| MA241115C00520000 | 2024-05-20 11:25AM EDT | 2024-11-15 | 6.95 | 6.80 | 6.95 | -0.20 | -2.80% | 2 | 57 | 19.65% |
| MA241220C00520000 | 2024-05-16 11:00AM EDT | 2024-12-20 | 10.50 | 9.25 | 9.50 | 0.00 | - | 1 | 187 | 20.39% |
| MA250117C00520000 | 2024-05-17 3:04PM EDT | 2025-01-17 | 11.43 | 11.10 | 11.40 | 0.00 | - | 1 | 840 | 20.77% |
| MA250321C00520000 | 2024-05-17 12:38PM EDT | 2025-03-21 | 16.50 | 16.20 | 16.75 | 0.00 | - | 1 | 20 | 22.24% |
| MA250620C00520000 | 2024-05-09 2:08PM EDT | 2025-06-20 | 22.79 | 23.50 | 24.25 | 0.00 | - | 1 | 188 | 23.82% |
| MA260116C00520000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 40.75 | 38.25 | 40.10 | 0.00 | - | 5 | 690 | 26.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00520000 | 2024-04-10 2:36PM EDT | 2024-06-21 | 49.53 | 61.65 | 64.60 | 0.00 | - | 1 | 0 | 40.03% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 2024-07-19 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 65.50 | 57.10 | 61.45 | 0.00 | - | 1 | 0 | 15.10% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 2024-12-20 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 2025-01-17 | 79.12 | 58.55 | 60.10 | 0.00 | - | 37 | 0 | 7.63% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 2025-03-21 | 53.50 | 74.50 | 78.50 | 0.00 | - | 4 | 4 | 23.54% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 2026-01-16 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 14.24% |
© 2024 Yahoo. All rights reserved.