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
68,111.29 +1,201.11 (+1.80%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00310000 | 2024-07-22 1:27PM EDT | 2024-09-20 | 139.42 | 129.00 | 133.35 | 0.00 | - | 9 | 14 | 61.52% |
| MA241115C00310000 | 2024-07-24 1:13PM EDT | 2024-11-15 | 126.58 | 131.50 | 135.90 | 0.00 | - | 1 | 1 | 51.00% |
| MA241220C00310000 | 2024-07-22 1:27PM EDT | 2024-12-20 | 143.55 | 133.50 | 137.65 | 0.00 | - | 9 | 10 | 52.58% |
| MA250117C00310000 | 2023-12-28 3:37PM EDT | 2025-01-17 | 135.94 | 142.50 | 146.10 | 0.00 | - | 1 | 24 | 58.53% |
| MA250620C00310000 | 2024-07-16 11:04AM EDT | 2025-06-20 | 149.75 | 141.95 | 146.00 | 0.00 | - | 2 | 1 | 44.44% |
| MA260116C00310000 | 2024-07-10 10:04AM EDT | 2026-01-16 | 148.66 | 151.40 | 155.00 | 0.00 | - | 2 | 13 | 41.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802P00310000 | 2024-07-19 11:35AM EDT | 2024-08-02 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 128.22% |
| MA240920P00310000 | 2024-07-02 3:52PM EDT | 2024-09-20 | 0.31 | 0.06 | 0.75 | 0.00 | - | 1 | 71 | 46.61% |
| MA241018P00310000 | 2024-07-10 12:35PM EDT | 2024-10-18 | 0.42 | 0.18 | 0.48 | 0.00 | - | 1 | 6 | 35.43% |
| MA241115P00310000 | 2024-07-24 9:40AM EDT | 2024-11-15 | 0.65 | 0.50 | 0.86 | 0.00 | - | 1 | 90 | 33.74% |
| MA241220P00310000 | 2024-07-18 10:06AM EDT | 2024-12-20 | 0.77 | 0.85 | 1.28 | 0.00 | - | 1 | 93 | 31.68% |
| MA250117P00310000 | 2024-06-27 1:50PM EDT | 2025-01-17 | 1.20 | 1.17 | 1.64 | 0.00 | - | 6 | 387 | 30.49% |
| MA250321P00310000 | 2024-07-10 2:14PM EDT | 2025-03-21 | 2.25 | 1.66 | 2.57 | 0.00 | - | 4 | 32 | 28.81% |
| MA250620P00310000 | 2024-07-25 11:54AM EDT | 2025-06-20 | 3.59 | 3.10 | 3.75 | 0.00 | - | 1 | 52 | 26.84% |
| MA260116P00310000 | 2024-07-25 3:45PM EDT | 2026-01-16 | 7.01 | 6.15 | 7.15 | 0.00 | - | 8 | 12 | 25.11% |
| MA261218P00310000 | 2024-07-10 11:55AM EDT | 2026-12-18 | 10.00 | 8.10 | 12.50 | 0.00 | - | 3 | 5 | 23.77% |
© 2024 Yahoo. All rights reserved.