Singapore markets close in 49 minutes
Straits Times Index
2,976.65+27.61(+0.94%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,427.78+447.57(+1.54%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.85-0.72 (-0.20%)
At close: 4:00PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00240000 | 2021-01-28 9:30AM EST | 240.00 | 86.95 | 112.00 | 117.00 | 0.00 | - | 2 | 2 | 174.32% |
| MA210305C00290000 | 2021-02-25 2:24PM EST | 290.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210305C00295000 | 2021-02-22 3:58PM EST | 295.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA210305C00300000 | 2021-02-25 2:16PM EST | 300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| MA210305C00302500 | 2021-02-09 1:39PM EST | 302.50 | 32.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210305C00310000 | 2021-02-26 3:17PM EST | 310.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210305C00312500 | 2021-02-02 11:56AM EST | 312.50 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA210305C00315000 | 2021-02-23 10:03AM EST | 315.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210305C00317500 | 2021-02-04 9:40AM EST | 317.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210305C00320000 | 2021-02-25 2:47PM EST | 320.00 | 38.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA210305C00322500 | 2021-02-23 3:27PM EST | 322.50 | 30.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210305C00325000 | 2021-02-26 11:52AM EST | 325.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210305C00327500 | 2021-02-22 10:03AM EST | 327.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA210305C00330000 | 2021-02-26 2:53PM EST | 330.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210305C00332500 | 2021-02-24 9:49AM EST | 332.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210305C00335000 | 2021-02-26 10:28AM EST | 335.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210305C00337500 | 2021-02-25 3:33PM EST | 337.50 | 18.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA210305C00340000 | 2021-02-26 11:45AM EST | 340.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA210305C00342500 | 2021-02-26 3:15PM EST | 342.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MA210305C00345000 | 2021-02-26 2:47PM EST | 345.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA210305C00347500 | 2021-02-26 3:53PM EST | 347.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MA210305C00350000 | 2021-02-26 3:59PM EST | 350.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| MA210305C00352500 | 2021-02-26 3:58PM EST | 352.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MA210305C00355000 | 2021-02-26 3:59PM EST | 355.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| MA210305C00357500 | 2021-02-26 3:53PM EST | 357.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| MA210305C00360000 | 2021-02-26 3:59PM EST | 360.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| MA210305C00362500 | 2021-02-26 2:46PM EST | 362.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MA210305C00365000 | 2021-02-26 3:59PM EST | 365.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| MA210305C00367500 | 2021-02-26 2:26PM EST | 367.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MA210305C00370000 | 2021-02-26 3:59PM EST | 370.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 6.25% |
| MA210305C00372500 | 2021-02-26 3:02PM EST | 372.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MA210305C00375000 | 2021-02-26 3:59PM EST | 375.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| MA210305C00377500 | 2021-02-26 3:49PM EST | 377.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MA210305C00380000 | 2021-02-26 2:47PM EST | 380.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MA210305C00382500 | 2021-02-26 2:55PM EST | 382.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA210305C00385000 | 2021-02-26 2:46PM EST | 385.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MA210305C00387500 | 2021-02-25 9:47AM EST | 387.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA210305C00390000 | 2021-02-26 10:09AM EST | 390.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA210305C00392500 | 2021-02-26 12:46PM EST | 392.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MA210305C00395000 | 2021-02-26 10:19AM EST | 395.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA210305C00400000 | 2021-02-26 3:53PM EST | 400.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MA210305C00405000 | 2021-02-24 12:50PM EST | 405.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA210305C00410000 | 2021-02-25 1:25PM EST | 410.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MA210305C00420000 | 2021-02-16 12:05AM EST | 420.00 | 0.39 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MA210305C00435000 | 2021-02-25 12:42PM EST | 435.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00235000 | 2021-02-25 1:12PM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA210305P00240000 | 2021-02-25 1:12PM EST | 240.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA210305P00245000 | 2021-02-25 10:13AM EST | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA210305P00250000 | 2021-02-25 10:06AM EST | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MA210305P00255000 | 2021-02-22 1:16PM EST | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA210305P00260000 | 2021-02-25 3:00PM EST | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MA210305P00265000 | 2021-02-25 3:00PM EST | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MA210305P00270000 | 2021-02-26 3:54PM EST | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA210305P00275000 | 2021-02-23 10:42AM EST | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MA210305P00280000 | 2021-02-24 9:43AM EST | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA210305P00285000 | 2021-02-24 12:15PM EST | 285.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA210305P00290000 | 2021-02-26 2:36PM EST | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA210305P00292500 | 2021-02-12 2:44PM EST | 292.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA210305P00295000 | 2021-02-24 3:11PM EST | 295.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MA210305P00297500 | 2021-02-23 9:48AM EST | 297.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA210305P00300000 | 2021-02-24 3:11PM EST | 300.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MA210305P00302500 | 2021-02-23 11:21AM EST | 302.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA210305P00305000 | 2021-02-25 1:09PM EST | 305.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA210305P00307500 | 2021-02-25 10:43AM EST | 307.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA210305P00310000 | 2021-02-26 10:38AM EST | 310.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MA210305P00312500 | 2021-02-26 1:21PM EST | 312.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| MA210305P00315000 | 2021-02-26 12:36PM EST | 315.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA210305P00317500 | 2021-02-26 12:34PM EST | 317.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA210305P00320000 | 2021-02-26 2:46PM EST | 320.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MA210305P00322500 | 2021-02-26 2:16PM EST | 322.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MA210305P00325000 | 2021-02-26 3:52PM EST | 325.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| MA210305P00327500 | 2021-02-26 3:54PM EST | 327.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| MA210305P00330000 | 2021-02-26 3:43PM EST | 330.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| MA210305P00332500 | 2021-02-26 3:52PM EST | 332.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| MA210305P00335000 | 2021-02-26 3:52PM EST | 335.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| MA210305P00337500 | 2021-02-26 3:25PM EST | 337.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| MA210305P00340000 | 2021-02-26 3:59PM EST | 340.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| MA210305P00342500 | 2021-02-26 3:39PM EST | 342.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| MA210305P00345000 | 2021-02-26 3:58PM EST | 345.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 6.25% |
| MA210305P00347500 | 2021-02-26 3:53PM EST | 347.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| MA210305P00350000 | 2021-02-26 3:54PM EST | 350.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| MA210305P00352500 | 2021-02-26 3:49PM EST | 352.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| MA210305P00355000 | 2021-02-26 3:57PM EST | 355.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MA210305P00357500 | 2021-02-26 3:46PM EST | 357.50 | 7.26 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MA210305P00360000 | 2021-02-26 3:05PM EST | 360.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA210305P00362500 | 2021-02-26 3:59PM EST | 362.50 | 10.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA210305P00365000 | 2021-02-26 3:03PM EST | 365.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MA210305P00367500 | 2021-02-26 3:00PM EST | 367.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210305P00370000 | 2021-02-26 2:58PM EST | 370.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210305P00372500 | 2021-02-26 2:58PM EST | 372.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210305P00375000 | 2021-02-26 2:57PM EST | 375.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210305P00377500 | 2021-02-26 2:53PM EST | 377.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210305P00380000 | 2021-02-24 2:27PM EST | 380.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210305P00385000 | 2021-02-24 2:33PM EST | 385.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210305P00445000 | 2021-02-25 12:03PM EST | 445.00 | 89.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
