Singapore markets closed
Straits Times Index
3,055.02-68.24(-2.18%)Nikkei
28,084.47+636.46(+2.32%)Hang Seng
28,027.57+308.90(+1.11%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
363.91+3.89 (+1.08%)
At close: 4:00PM EDT
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210521C00220000 | 2021-04-30 11:36AM EDT | 220.00 | 163.00 | 141.95 | 146.35 | 0.00 | - | 10 | 10 | 172.07% |
| MA210521C00255000 | 2021-04-21 11:46AM EDT | 255.00 | 129.20 | 106.65 | 111.40 | 0.00 | - | - | 1 | 114.65% |
| MA210521C00260000 | 2021-04-05 10:59AM EDT | 260.00 | 107.36 | 112.80 | 116.45 | 0.00 | - | - | 2 | 284.50% |
| MA210521C00270000 | 2021-05-13 9:37AM EDT | 270.00 | 90.00 | 91.55 | 96.20 | 0.00 | - | 2 | 4 | 163.72% |
| MA210521C00285000 | 2021-04-15 10:55AM EDT | 285.00 | 101.20 | 76.65 | 81.10 | 0.00 | - | 2 | 2 | 138.31% |
| MA210521C00290000 | 2021-03-19 9:36AM EDT | 290.00 | 74.55 | 94.55 | 98.05 | 0.00 | - | 2 | 2 | 308.63% |
| MA210521C00295000 | 2021-03-18 2:15PM EDT | 295.00 | 75.60 | 89.35 | 94.05 | 0.00 | - | - | 5 | 298.73% |
| MA210521C00300000 | 2021-04-28 3:37PM EDT | 300.00 | 96.41 | 62.15 | 65.95 | 0.00 | - | 2 | 8 | 68.36% |
| MA210521C00305000 | 2021-04-01 12:10PM EDT | 305.00 | 58.25 | 75.50 | 79.80 | 0.00 | - | 1 | 6 | 245.69% |
| MA210521C00310000 | 2021-04-23 1:41PM EDT | 310.00 | 79.72 | 52.35 | 55.65 | 0.00 | - | 2 | 10 | 54.69% |
| MA210521C00315000 | 2021-04-16 11:27AM EDT | 315.00 | 70.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA210521C00320000 | 2021-05-14 12:37PM EDT | 320.00 | 43.75 | 43.75 | 46.50 | +2.85 | +6.97% | 201 | 340 | 72.63% |
| MA210521C00325000 | 2021-04-16 11:27AM EDT | 325.00 | 61.07 | 37.05 | 39.45 | 0.00 | - | 1 | 7 | 54.59% |
| MA210521C00330000 | 2021-05-14 3:28PM EDT | 330.00 | 33.60 | 33.15 | 35.90 | +1.60 | +5.00% | 411 | 73 | 50.00% |
| MA210521C00335000 | 2021-05-11 3:56PM EDT | 335.00 | 32.98 | 28.25 | 30.85 | 0.00 | - | 1 | 32 | 60.08% |
| MA210521C00340000 | 2021-05-14 3:46PM EDT | 340.00 | 24.00 | 22.75 | 25.60 | +1.26 | +5.54% | 20 | 68 | 50.17% |
| MA210521C00345000 | 2021-05-13 1:09PM EDT | 345.00 | 17.45 | 18.00 | 20.95 | 0.00 | - | 2 | 30 | 45.67% |
| MA210521C00350000 | 2021-05-14 2:57PM EDT | 350.00 | 14.87 | 14.40 | 15.90 | +1.94 | +15.00% | 3 | 98 | 37.23% |
| MA210521C00355000 | 2021-05-14 12:00PM EDT | 355.00 | 10.35 | 10.25 | 10.80 | +0.70 | +7.25% | 1 | 104 | 28.11% |
| MA210521C00360000 | 2021-05-14 3:54PM EDT | 360.00 | 7.20 | 6.75 | 7.05 | -0.10 | -1.37% | 47 | 699 | 26.17% |
| MA210521C00362500 | 2021-05-14 1:54PM EDT | 362.50 | 5.20 | 5.25 | 5.55 | +0.25 | +5.05% | 34 | 73 | 25.90% |
| MA210521C00365000 | 2021-05-14 3:59PM EDT | 365.00 | 4.15 | 3.95 | 4.15 | -0.40 | -8.79% | 284 | 295 | 25.07% |
| MA210521C00367500 | 2021-05-14 3:53PM EDT | 367.50 | 3.00 | 2.79 | 2.99 | 0.00 | - | 84 | 283 | 24.39% |
| MA210521C00370000 | 2021-05-14 3:47PM EDT | 370.00 | 2.06 | 1.87 | 2.08 | -0.37 | -15.23% | 95 | 393 | 23.88% |
| MA210521C00372500 | 2021-05-14 3:56PM EDT | 372.50 | 1.30 | 1.26 | 1.41 | -0.52 | -28.57% | 34 | 106 | 23.61% |
| MA210521C00375000 | 2021-05-14 3:28PM EDT | 375.00 | 0.88 | 0.78 | 0.95 | -0.17 | -16.19% | 120 | 597 | 23.63% |
| MA210521C00377500 | 2021-05-14 3:13PM EDT | 377.50 | 0.60 | 0.51 | 0.62 | -0.23 | -27.71% | 94 | 218 | 23.66% |
| MA210521C00380000 | 2021-05-14 3:43PM EDT | 380.00 | 0.40 | 0.37 | 0.48 | -0.29 | -42.03% | 192 | 3,635 | 24.90% |
| MA210521C00382500 | 2021-05-14 3:59PM EDT | 382.50 | 0.23 | 0.13 | 0.34 | -0.27 | -54.00% | 49 | 350 | 25.54% |
| MA210521C00385000 | 2021-05-14 2:44PM EDT | 385.00 | 0.25 | 0.10 | 0.29 | -0.10 | -28.57% | 219 | 1,140 | 27.15% |
| MA210521C00387500 | 2021-05-14 3:09PM EDT | 387.50 | 0.21 | 0.07 | 0.34 | -0.04 | -16.00% | 28 | 273 | 30.57% |
| MA210521C00390000 | 2021-05-14 2:52PM EDT | 390.00 | 0.22 | 0.16 | 0.23 | -0.02 | -8.33% | 22 | 966 | 30.57% |
| MA210521C00392500 | 2021-05-14 3:45PM EDT | 392.50 | 0.18 | 0.15 | 0.21 | -0.03 | -14.29% | 34 | 163 | 32.32% |
| MA210521C00395000 | 2021-05-14 3:40PM EDT | 395.00 | 0.17 | 0.14 | 0.20 | +0.04 | +30.77% | 43 | 1,211 | 34.23% |
| MA210521C00397500 | 2021-05-14 2:13PM EDT | 397.50 | 0.16 | 0.09 | 0.39 | -0.24 | -60.00% | 67 | 130 | 41.11% |
| MA210521C00400000 | 2021-05-14 2:03PM EDT | 400.00 | 0.17 | 0.15 | 0.26 | +0.06 | +54.55% | 23 | 1,137 | 40.28% |
| MA210521C00402500 | 2021-05-13 1:46PM EDT | 402.50 | 0.21 | 0.07 | 0.31 | 0.00 | - | 1 | 16 | 43.80% |
| MA210521C00405000 | 2021-05-12 9:56AM EDT | 405.00 | 0.23 | 0.12 | 0.18 | 0.00 | - | 1 | 425 | 41.90% |
| MA210521C00407500 | 2021-05-05 12:41PM EDT | 407.50 | 0.19 | 0.12 | 0.41 | 0.00 | - | 3 | 7 | 50.59% |
| MA210521C00410000 | 2021-05-13 11:42AM EDT | 410.00 | 0.11 | 0.11 | 0.21 | +0.01 | +10.00% | 4 | 700 | 47.07% |
| MA210521C00412500 | 2021-05-14 3:37PM EDT | 412.50 | 0.12 | 0.10 | 0.37 | +0.02 | +20.00% | 7 | 9 | 53.91% |
| MA210521C00415000 | 2021-05-14 3:39PM EDT | 415.00 | 0.11 | 0.09 | 0.15 | +0.04 | +57.14% | 194 | 606 | 48.44% |
| MA210521C00420000 | 2021-05-14 1:25PM EDT | 420.00 | 0.08 | 0.08 | 0.34 | -0.03 | -27.27% | 45 | 689 | 54.83% |
| MA210521C00425000 | 2021-05-14 1:33PM EDT | 425.00 | 0.08 | 0.07 | 0.35 | +0.01 | +14.29% | 61 | 263 | 58.59% |
| MA210521C00430000 | 2021-05-12 2:46PM EDT | 430.00 | 0.04 | 0.06 | 0.34 | 0.00 | - | 108 | 199 | 61.82% |
| MA210521C00435000 | 2021-05-14 1:06PM EDT | 435.00 | 0.04 | 0.04 | 0.08 | +0.01 | +33.33% | 1 | 248 | 56.06% |
| MA210521C00440000 | 2021-05-14 2:32PM EDT | 440.00 | 0.04 | 0.04 | 0.07 | +0.01 | +33.33% | 115 | 1,380 | 58.59% |
| MA210521C00445000 | 2021-05-12 2:09PM EDT | 445.00 | 0.03 | 0.03 | 0.35 | 0.00 | - | 5 | 184 | 71.88% |
| MA210521C00450000 | 2021-05-14 1:23PM EDT | 450.00 | 0.03 | 0.03 | 0.36 | 0.00 | - | 6 | 287 | 75.49% |
| MA210521C00455000 | 2021-05-14 2:31PM EDT | 455.00 | 0.04 | 0.02 | 0.05 | -0.31 | -88.57% | 47 | 192 | 64.45% |
| MA210521C00460000 | 2021-05-12 9:30AM EDT | 460.00 | 0.03 | 0.02 | 0.29 | 0.00 | - | 4 | 75 | 79.69% |
| MA210521C00465000 | 2021-05-05 3:58PM EDT | 465.00 | 0.10 | 0.02 | 0.31 | 0.00 | - | 10 | 82 | 83.40% |
| MA210521C00470000 | 2021-05-03 2:20PM EDT | 470.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 19 | 21 | 87.21% |
| MA210521C00475000 | 2021-04-30 3:39PM EDT | 475.00 | 0.31 | 0.00 | 0.24 | 0.00 | - | 40 | 131 | 86.13% |
| MA210521C00480000 | 2021-04-28 3:34PM EDT | 480.00 | 0.45 | 0.00 | 0.19 | 0.00 | - | 11 | 24 | 86.72% |
| MA210521C00485000 | 2021-04-29 3:12PM EDT | 485.00 | 0.30 | 0.00 | 0.29 | 0.00 | - | 26 | 45 | 94.04% |
| MA210521C00490000 | 2021-05-06 9:51AM EDT | 490.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 30 | 63 | 97.27% |
| MA210521C00500000 | 2021-04-15 12:42PM EDT | 500.00 | 0.25 | 0.00 | 0.52 | 0.00 | - | 360 | 363 | 110.45% |
| MA210521C00505000 | 2021-04-08 11:48AM EDT | 505.00 | 0.21 | 0.00 | 0.51 | 0.00 | - | 3 | 0 | 113.09% |
| MA210521C00510000 | 2021-05-05 10:09AM EDT | 510.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 20 | 20 | 117.09% |
| MA210521C00515000 | 2021-04-26 11:30AM EDT | 515.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 119.92% |
| MA210521C00520000 | 2021-04-19 12:04AM EDT | 520.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | - | 3 | 122.75% |
| MA210521C00525000 | 2021-05-04 10:36AM EDT | 525.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 20 | 125.59% |
| MA210521C00530000 | 2021-04-26 2:26PM EDT | 530.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 164 | 151 | 95.31% |
| MA210521C00545000 | 2021-04-28 3:55PM EDT | 545.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | - | 261 | 101.56% |
| MA210521C00560000 | 2021-05-03 12:06PM EDT | 560.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 151 | 107.81% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210521P00180000 | 2021-04-21 1:59PM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 85 | 176.56% |
| MA210521P00185000 | 2021-05-03 3:16PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 70 | 170.31% |
| MA210521P00200000 | 2021-04-12 1:14PM EDT | 200.00 | 0.07 | 0.00 | 4.15 | 0.00 | - | 1 | 1 | 285.21% |
| MA210521P00210000 | 2021-04-01 3:54PM EDT | 210.00 | 0.08 | 0.00 | 0.66 | 0.00 | - | 4 | 3 | 194.53% |
| MA210521P00235000 | 2021-04-26 10:33AM EDT | 235.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 154.49% |
| MA210521P00240000 | 2021-04-26 10:34AM EDT | 240.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 147.85% |
| MA210521P00245000 | 2021-04-26 10:33AM EDT | 245.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 141.21% |
| MA210521P00250000 | 2021-04-26 10:33AM EDT | 250.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 281 | 107.42% |
| MA210521P00260000 | 2021-04-29 10:10AM EDT | 260.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 364 | 875 | 95.70% |
| MA210521P00265000 | 2021-04-28 10:20AM EDT | 265.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 8 | 43 | 90.63% |
| MA210521P00270000 | 2021-05-05 12:11PM EDT | 270.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 106 | 89.06% |
| MA210521P00275000 | 2021-05-12 3:55PM EDT | 275.00 | 0.42 | 0.01 | 0.08 | 0.00 | - | 1 | 32 | 83.20% |
| MA210521P00280000 | 2021-05-13 9:44AM EDT | 280.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 2 | 54 | 81.45% |
| MA210521P00285000 | 2021-05-14 3:53PM EDT | 285.00 | 0.06 | 0.02 | 0.55 | -0.41 | -87.23% | 6 | 114 | 93.07% |
| MA210521P00290000 | 2021-05-13 2:18PM EDT | 290.00 | 0.15 | 0.03 | 0.46 | +0.01 | +7.14% | 1 | 110 | 85.25% |
| MA210521P00295000 | 2021-05-05 12:11PM EDT | 295.00 | 0.22 | 0.01 | 0.55 | 0.00 | - | 1 | 60 | 81.35% |
| MA210521P00300000 | 2021-05-14 1:43PM EDT | 300.00 | 0.10 | 0.05 | 0.46 | -0.02 | -16.67% | 1 | 2,255 | 74.61% |
| MA210521P00305000 | 2021-05-03 1:37PM EDT | 305.00 | 0.18 | 0.01 | 0.55 | 0.00 | - | 2 | 75 | 70.12% |
| MA210521P00310000 | 2021-05-11 1:53PM EDT | 310.00 | 0.22 | 0.01 | 0.55 | -0.20 | -47.62% | 14 | 133 | 64.60% |
| MA210521P00315000 | 2021-05-12 9:48AM EDT | 315.00 | 0.35 | 0.14 | 0.55 | 0.00 | - | 10 | 68 | 61.28% |
| MA210521P00320000 | 2021-05-14 3:54PM EDT | 320.00 | 0.19 | 0.18 | 0.29 | -0.18 | -48.65% | 74 | 123 | 52.05% |
| MA210521P00325000 | 2021-05-14 3:05PM EDT | 325.00 | 0.27 | 0.20 | 0.55 | -0.26 | -49.06% | 64 | 192 | 50.83% |
| MA210521P00330000 | 2021-05-14 3:05PM EDT | 330.00 | 0.29 | 0.23 | 0.36 | -0.42 | -59.15% | 45 | 336 | 44.78% |
| MA210521P00335000 | 2021-05-14 3:08PM EDT | 335.00 | 0.35 | 0.26 | 0.39 | -0.55 | -61.11% | 19 | 199 | 39.75% |
| MA210521P00340000 | 2021-05-14 3:05PM EDT | 340.00 | 0.48 | 0.41 | 0.51 | -0.78 | -61.90% | 51 | 560 | 36.06% |
| MA210521P00345000 | 2021-05-14 3:05PM EDT | 345.00 | 0.71 | 0.61 | 0.73 | -1.00 | -58.48% | 159 | 574 | 32.86% |
| MA210521P00350000 | 2021-05-14 3:35PM EDT | 350.00 | 1.13 | 0.91 | 1.15 | -1.24 | -52.32% | 1,242 | 813 | 30.32% |
| MA210521P00355000 | 2021-05-14 3:30PM EDT | 355.00 | 1.89 | 1.71 | 1.86 | -1.96 | -50.91% | 119 | 1,099 | 27.91% |
| MA210521P00360000 | 2021-05-14 3:23PM EDT | 360.00 | 3.09 | 3.00 | 3.20 | -1.94 | -38.57% | 88 | 647 | 26.51% |
| MA210521P00362500 | 2021-05-14 3:43PM EDT | 362.50 | 4.05 | 3.90 | 4.15 | -2.82 | -41.05% | 226 | 33 | 25.97% |
| MA210521P00365000 | 2021-05-14 3:51PM EDT | 365.00 | 5.12 | 5.10 | 5.25 | -2.38 | -31.73% | 74 | 634 | 25.14% |
| MA210521P00367500 | 2021-05-14 2:59PM EDT | 367.50 | 6.30 | 6.30 | 6.65 | -2.54 | -28.73% | 34 | 284 | 24.78% |
| MA210521P00370000 | 2021-05-14 2:49PM EDT | 370.00 | 8.10 | 7.80 | 8.50 | -3.47 | -29.99% | 1,162 | 648 | 25.89% |
| MA210521P00372500 | 2021-05-14 3:53PM EDT | 372.50 | 9.75 | 9.80 | 10.45 | -2.65 | -21.37% | 41 | 178 | 26.72% |
| MA210521P00375000 | 2021-05-14 3:51PM EDT | 375.00 | 11.95 | 11.30 | 12.25 | -4.45 | -27.13% | 60 | 455 | 25.39% |
| MA210521P00377500 | 2021-05-14 3:09PM EDT | 377.50 | 14.65 | 13.85 | 14.65 | -1.67 | -10.23% | 35 | 213 | 27.97% |
| MA210521P00380000 | 2021-05-14 3:49PM EDT | 380.00 | 16.75 | 16.00 | 17.15 | -3.47 | -17.16% | 19 | 3,329 | 31.23% |
| MA210521P00382500 | 2021-05-14 3:48PM EDT | 382.50 | 19.20 | 17.80 | 19.35 | +2.50 | +14.97% | 3 | 373 | 31.18% |
| MA210521P00385000 | 2021-05-14 3:21PM EDT | 385.00 | 22.05 | 20.25 | 22.05 | -1.46 | -6.21% | 44 | 1,084 | 36.35% |
| MA210521P00387500 | 2021-05-14 3:45PM EDT | 387.50 | 24.55 | 22.75 | 25.55 | -1.55 | -5.94% | 3 | 128 | 48.95% |
| MA210521P00390000 | 2021-05-14 2:49PM EDT | 390.00 | 26.80 | 25.40 | 26.95 | -2.73 | -9.24% | 20 | 712 | 40.89% |
| MA210521P00392500 | 2021-05-07 11:47AM EDT | 392.50 | 16.10 | 27.25 | 29.30 | 0.00 | - | 7 | 107 | 41.60% |
| MA210521P00395000 | 2021-05-14 1:44PM EDT | 395.00 | 32.26 | 30.55 | 32.95 | -4.78 | -12.90% | 10 | 90 | 57.40% |
| MA210521P00397500 | 2021-05-05 2:17PM EDT | 397.50 | 24.49 | 32.20 | 35.40 | 0.00 | - | 3 | 52 | 59.86% |
| MA210521P00400000 | 2021-05-11 2:31PM EDT | 400.00 | 41.92 | 35.20 | 36.95 | 0.00 | - | 2 | 200 | 51.51% |
| MA210521P00405000 | 2021-05-12 1:03PM EDT | 405.00 | 45.80 | 39.70 | 42.95 | 0.00 | - | 1 | 27 | 68.92% |
| MA210521P00410000 | 2021-05-07 3:33PM EDT | 410.00 | 35.05 | 44.80 | 48.00 | 0.00 | - | 1 | 39 | 50.20% |
| MA210521P00415000 | 2021-04-28 10:29AM EDT | 415.00 | 22.15 | 49.65 | 52.90 | 0.00 | - | - | 35 | 50.00% |
| MA210521P00420000 | 2021-05-07 1:19PM EDT | 420.00 | 56.40 | 55.40 | 56.95 | +11.80 | +26.46% | 20 | 97 | 70.70% |
| MA210521P00460000 | 2021-04-08 12:14PM EDT | 460.00 | 81.95 | 82.10 | 86.70 | 0.00 | - | 2 | 2 | 0.00% |
| MA210521P00515000 | 2021-04-22 9:45AM EDT | 515.00 | 129.80 | 149.40 | 153.50 | 0.00 | - | - | 0 | 124.51% |
© 2021 Verizon Media. All rights reserved.
