Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240726C00250000 | 2024-07-08 11:34AM EDT | 250.00 | 196.30 | 186.00 | 189.50 | 0.00 | - | - | 4 | 584.96% |
| MA240726C00340000 | 2024-07-19 2:22PM EDT | 340.00 | 98.95 | 96.00 | 99.50 | -7.20 | -6.78% | 10 | 10 | 298.39% |
| MA240726C00360000 | 2024-07-17 10:32AM EDT | 360.00 | 88.55 | 76.20 | 80.25 | 0.00 | - | 1 | 1 | 144.53% |
| MA240726C00370000 | 2024-07-25 3:55PM EDT | 370.00 | 61.42 | 66.00 | 69.45 | 0.00 | - | 1 | 1 | 213.18% |
| MA240726C00380000 | 2024-07-17 12:49PM EDT | 380.00 | 71.01 | 56.55 | 59.45 | 0.00 | - | 1 | 1 | 186.18% |
| MA240726C00390000 | 2024-07-03 12:43PM EDT | 390.00 | 57.60 | 46.70 | 49.50 | 0.00 | - | 2 | 2 | 160.79% |
| MA240726C00395000 | 2024-07-18 3:53PM EDT | 395.00 | 55.09 | 41.55 | 44.50 | 0.00 | - | 2 | 2 | 147.17% |
| MA240726C00400000 | 2024-06-24 10:05AM EDT | 400.00 | 62.80 | 29.45 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| MA240726C00405000 | 2024-07-26 10:50AM EDT | 405.00 | 34.05 | 31.70 | 34.70 | -19.65 | -36.59% | 1 | 3 | 58.20% |
| MA240726C00410000 | 2024-07-26 10:33AM EDT | 410.00 | 27.90 | 26.55 | 29.50 | -11.10 | -28.46% | 21 | 20 | 105.91% |
| MA240726C00417500 | 2024-07-22 9:32AM EDT | 417.50 | 29.42 | 18.70 | 22.05 | 0.00 | - | 1 | 1 | 85.60% |
| MA240726C00420000 | 2024-07-26 9:38AM EDT | 420.00 | 14.90 | 16.55 | 20.40 | +4.70 | +46.08% | 3 | 24 | 51.81% |
| MA240726C00425000 | 2024-07-25 1:05PM EDT | 425.00 | 12.25 | 11.20 | 14.50 | 0.00 | - | 18 | 26 | 62.28% |
| MA240726C00427500 | 2024-07-24 3:31PM EDT | 427.50 | 7.11 | 8.85 | 12.10 | 0.00 | - | 28 | 20 | 56.06% |
| MA240726C00430000 | 2024-07-26 11:07AM EDT | 430.00 | 8.16 | 6.35 | 9.55 | +6.10 | +296.12% | 6 | 111 | 47.12% |
| MA240726C00432500 | 2024-07-26 1:24PM EDT | 432.50 | 6.05 | 3.80 | 7.20 | +5.08 | +523.71% | 22 | 147 | 40.53% |
| MA240726C00435000 | 2024-07-26 3:34PM EDT | 435.00 | 2.60 | 2.52 | 3.65 | +2.15 | +477.78% | 183 | 183 | 17.29% |
| MA240726C00437500 | 2024-07-26 3:51PM EDT | 437.50 | 0.60 | 0.02 | 2.58 | +0.44 | +275.00% | 312 | 183 | 24.32% |
| MA240726C00440000 | 2024-07-26 3:40PM EDT | 440.00 | 0.04 | 0.00 | 0.01 | -0.12 | -75.00% | 3,734 | 121 | 4.10% |
| MA240726C00442500 | 2024-07-26 3:49PM EDT | 442.50 | 0.07 | 0.00 | 0.01 | +0.03 | +75.00% | 137 | 117 | 8.59% |
| MA240726C00445000 | 2024-07-26 2:59PM EDT | 445.00 | 0.05 | 0.00 | 0.02 | -0.12 | -70.59% | 45 | 202 | 13.87% |
| MA240726C00447500 | 2024-07-26 2:59PM EDT | 447.50 | 0.01 | 0.00 | 0.07 | -0.05 | -83.33% | 8 | 270 | 22.07% |
| MA240726C00450000 | 2024-07-26 12:22PM EDT | 450.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 23 | 299 | 23.44% |
| MA240726C00452500 | 2024-07-26 12:44PM EDT | 452.50 | 0.04 | 0.00 | 0.11 | -0.03 | -42.86% | 15 | 128 | 33.99% |
| MA240726C00455000 | 2024-07-26 2:32PM EDT | 455.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 587 | 814 | 31.64% |
| MA240726C00457500 | 2024-07-26 3:56PM EDT | 457.50 | 0.01 | 0.00 | 0.11 | -0.06 | -85.71% | 9 | 108 | 43.16% |
| MA240726C00460000 | 2024-07-26 1:43PM EDT | 460.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 20 | 4,269 | 39.45% |
| MA240726C00462500 | 2024-07-26 12:19PM EDT | 462.50 | 0.05 | 0.00 | 0.11 | +0.01 | +25.00% | 5 | 47 | 52.15% |
| MA240726C00465000 | 2024-07-26 12:06PM EDT | 465.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 4,202 | 44.92% |
| MA240726C00467500 | 2024-07-26 2:31PM EDT | 467.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 36 | 45.31% |
| MA240726C00470000 | 2024-07-26 12:32PM EDT | 470.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 16 | 111 | 58.98% |
| MA240726C00475000 | 2024-07-26 3:20PM EDT | 475.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 114 | 158 | 57.03% |
| MA240726C00480000 | 2024-07-25 12:55PM EDT | 480.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 490 | 73.83% |
| MA240726C00485000 | 2024-07-22 11:18AM EDT | 485.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 6 | 10 | 67.19% |
| MA240726C00490000 | 2024-07-24 12:07PM EDT | 490.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 28 | 88.28% |
| MA240726C00495000 | 2024-07-24 3:29PM EDT | 495.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 11 | 31 | 95.31% |
| MA240726C00500000 | 2024-07-23 11:16AM EDT | 500.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 37 | 85.94% |
| MA240726C00505000 | 2024-07-22 1:27PM EDT | 505.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 17 | 17 | 108.59% |
| MA240726C00510000 | 2024-07-22 10:40AM EDT | 510.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 2 | 115.63% |
| MA240726C00515000 | 2024-07-03 12:43PM EDT | 515.00 | 0.39 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 121.88% |
| MA240726C00520000 | 2024-07-24 9:58AM EDT | 520.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 58 | 59 | 128.13% |
| MA240726C00525000 | 2024-07-23 9:37AM EDT | 525.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 2 | 133.20% |
| MA240726C00530000 | 2024-07-22 10:41AM EDT | 530.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 36 | 140.63% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240726P00280000 | 2024-07-19 10:48AM EDT | 280.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 6 | 313.28% |
| MA240726P00290000 | 2024-07-17 11:02AM EDT | 290.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 42 | 290.63% |
| MA240726P00300000 | 2024-07-01 9:31AM EDT | 300.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 268.75% |
| MA240726P00320000 | 2024-07-11 2:50PM EDT | 320.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 27 | 226.56% |
| MA240726P00325000 | 2024-07-15 9:31AM EDT | 325.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 47 | 216.41% |
| MA240726P00345000 | 2024-07-24 9:58AM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 85 | 150.00% |
| MA240726P00350000 | 2024-07-23 3:10PM EDT | 350.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 12 | 167.19% |
| MA240726P00355000 | 2024-07-23 11:24AM EDT | 355.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 61 | 155.86% |
| MA240726P00360000 | 2024-07-23 11:23AM EDT | 360.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 148.05% |
| MA240726P00365000 | 2024-07-22 1:13PM EDT | 365.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 27 | 32 | 139.84% |
| MA240726P00370000 | 2024-07-15 2:02PM EDT | 370.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 5 | 5 | 130.47% |
| MA240726P00375000 | 2024-07-19 11:44AM EDT | 375.00 | 0.01 | 0.00 | 0.11 | -0.07 | -87.50% | 15 | 24 | 120.31% |
| MA240726P00380000 | 2024-07-26 9:40AM EDT | 380.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 20 | 25 | 110.94% |
| MA240726P00385000 | 2024-07-26 9:37AM EDT | 385.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 15 | 24 | 101.95% |
| MA240726P00390000 | 2024-07-26 9:38AM EDT | 390.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 30 | 59 | 92.97% |
| MA240726P00395000 | 2024-07-26 1:15PM EDT | 395.00 | 0.01 | 0.00 | 0.11 | -0.06 | -85.71% | 37 | 130 | 83.59% |
| MA240726P00400000 | 2024-07-26 10:31AM EDT | 400.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 67 | 62.50% |
| MA240726P00405000 | 2024-07-26 9:39AM EDT | 405.00 | 0.04 | 0.00 | 0.11 | -0.03 | -42.86% | 1 | 26 | 65.63% |
| MA240726P00410000 | 2024-07-25 3:27PM EDT | 410.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 4 | 69 | 56.64% |
| MA240726P00415000 | 2024-07-26 3:23PM EDT | 415.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 39 | 244 | 52.05% |
| MA240726P00417500 | 2024-07-26 10:20AM EDT | 417.50 | 0.05 | 0.00 | 0.11 | -0.07 | -58.33% | 1 | 28 | 47.85% |
| MA240726P00420000 | 2024-07-26 3:23PM EDT | 420.00 | 0.04 | 0.00 | 0.11 | -0.10 | -71.43% | 29 | 1,382 | 42.87% |
| MA240726P00422500 | 2024-07-26 12:34PM EDT | 422.50 | 0.05 | 0.00 | 0.11 | -0.24 | -82.76% | 3 | 547 | 37.89% |
| MA240726P00425000 | 2024-07-26 3:43PM EDT | 425.00 | 0.03 | 0.01 | 0.10 | -0.66 | -95.65% | 19 | 944 | 32.13% |
| MA240726P00427500 | 2024-07-26 12:59PM EDT | 427.50 | 0.04 | 0.00 | 0.11 | -1.09 | -96.46% | 11 | 1,004 | 27.54% |
| MA240726P00430000 | 2024-07-26 3:47PM EDT | 430.00 | 0.01 | 0.00 | 0.11 | -1.83 | -99.46% | 85 | 569 | 22.17% |
| MA240726P00432500 | 2024-07-26 12:59PM EDT | 432.50 | 0.04 | 0.00 | 0.10 | -2.73 | -98.56% | 38 | 1,026 | 16.21% |
| MA240726P00435000 | 2024-07-26 3:43PM EDT | 435.00 | 0.01 | 0.00 | 0.08 | -4.18 | -99.76% | 120 | 811 | 9.86% |
| MA240726P00437500 | 2024-07-26 3:59PM EDT | 437.50 | 0.15 | 0.00 | 0.18 | -2.20 | -93.62% | 273 | 49 | 4.79% |
| MA240726P00440000 | 2024-07-26 2:59PM EDT | 440.00 | 2.37 | 0.97 | 3.15 | -4.08 | -63.26% | 62 | 62 | 23.10% |
| MA240726P00442500 | 2024-07-26 12:41PM EDT | 442.50 | 3.40 | 2.96 | 5.95 | -2.15 | -38.74% | 7 | 8 | 36.52% |
| MA240726P00445000 | 2024-07-26 2:29PM EDT | 445.00 | 5.70 | 5.30 | 8.15 | -5.35 | -48.42% | 6 | 14 | 41.28% |
| MA240726P00447500 | 2024-07-24 10:33AM EDT | 447.50 | 16.59 | 7.80 | 11.20 | 0.00 | - | 7 | 3 | 57.13% |
| MA240726P00450000 | 2024-07-25 12:26PM EDT | 450.00 | 13.27 | 10.50 | 13.80 | 0.00 | - | 9 | 23 | 66.55% |
| MA240726P00452500 | 2024-07-25 9:30AM EDT | 452.50 | 20.69 | 13.00 | 16.30 | 0.00 | - | 4 | 1 | 74.22% |
| MA240726P00455000 | 2024-07-26 12:09PM EDT | 455.00 | 15.77 | 14.65 | 18.45 | -6.53 | -29.28% | 8 | 19 | 75.90% |
| MA240726P00457500 | 2024-07-24 3:37PM EDT | 457.50 | 24.35 | 17.35 | 21.30 | 0.00 | - | 2 | 0 | 88.75% |
| MA240726P00460000 | 2024-07-26 2:35PM EDT | 460.00 | 20.97 | 19.65 | 23.45 | -6.13 | -22.62% | 1 | 1 | 89.50% |
| MA240726P00465000 | 2024-06-24 1:37PM EDT | 465.00 | 11.20 | 30.40 | 34.80 | 0.00 | - | - | 1 | 166.31% |
| MA240726P00475000 | 2024-06-27 1:19PM EDT | 475.00 | 28.63 | 35.45 | 38.35 | 0.00 | - | 1 | 0 | 69.92% |
| MA240726P00480000 | 2024-06-24 10:23AM EDT | 480.00 | 21.14 | 48.00 | 51.00 | 0.00 | - | 1 | 0 | 237.40% |
| MA240726P00485000 | 2024-06-10 1:46PM EDT | 485.00 | 36.61 | 50.15 | 53.75 | 0.00 | - | - | 0 | 214.14% |
| MA240726P00490000 | 2024-06-24 10:23AM EDT | 490.00 | 30.03 | 58.00 | 61.05 | 0.00 | - | - | 0 | 265.99% |
© 2024 Yahoo. All rights reserved.