Singapore markets open in 1 hour 45 minutes
Straits Times Index
3,155.06-37.11(-1.16%)S&P 500
4,173.42+38.48(+0.93%)Dow
34,137.31+316.01(+0.93%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
383.10+6.47 (+1.72%)
At close: 4:00PM EDT
381.78 -1.32 (-0.34%)
After hours: 6:53PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220121C00105000 | 2021-04-12 11:32AM EDT | 105.00 | 273.90 | 276.30 | 281.00 | 0.00 | - | 2 | 21 | 67.41% |
| MA220121C00110000 | 2021-04-14 10:54AM EDT | 110.00 | 268.30 | 271.30 | 276.00 | 0.00 | - | 3 | 13 | 65.09% |
| MA220121C00115000 | 2021-04-07 2:58PM EDT | 115.00 | 258.00 | 266.40 | 271.00 | 0.00 | - | 50 | 27 | 63.62% |
| MA220121C00120000 | 2021-04-07 2:58PM EDT | 120.00 | 251.80 | 261.50 | 266.00 | 0.00 | - | 25 | 28 | 62.21% |
| MA220121C00125000 | 2020-12-31 1:34PM EDT | 125.00 | 231.00 | 187.05 | 197.00 | 0.00 | - | 1 | 8 | 0.00% |
| MA220121C00130000 | 2020-12-17 10:31AM EDT | 130.00 | 205.00 | 189.00 | 199.00 | 0.00 | - | 1 | 11 | 0.00% |
| MA220121C00135000 | 2021-04-09 11:22AM EDT | 135.00 | 242.80 | 246.50 | 251.00 | 0.00 | - | 1 | 48 | 56.23% |
| MA220121C00140000 | 2020-12-11 3:10PM EDT | 140.00 | 188.00 | 212.50 | 217.50 | 0.00 | - | 1 | 39 | 0.00% |
| MA220121C00145000 | 2020-07-09 10:58AM EDT | 145.00 | 151.50 | 182.90 | 187.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA220121C00150000 | 2021-04-05 3:00PM EDT | 150.00 | 219.10 | 231.70 | 236.50 | 0.00 | - | 10 | 103 | 54.41% |
| MA220121C00155000 | 2021-03-18 2:05PM EDT | 155.00 | 214.65 | 227.50 | 237.00 | 0.00 | - | 2 | 20 | 69.26% |
| MA220121C00160000 | 2021-04-14 2:23PM EDT | 160.00 | 220.45 | 222.00 | 226.50 | 0.00 | - | 1 | 46 | 52.15% |
| MA220121C00165000 | 2021-01-14 4:56PM EDT | 165.00 | 166.00 | 165.50 | 175.00 | 0.00 | - | 1 | 17 | 0.00% |
| MA220121C00170000 | 2021-03-24 10:23AM EDT | 170.00 | 194.00 | 209.50 | 218.70 | 0.00 | - | 2 | 32 | 67.72% |
| MA220121C00175000 | 2021-01-29 11:31AM EDT | 175.00 | 148.31 | 175.95 | 185.50 | 0.00 | - | 1 | 37 | 0.00% |
| MA220121C00180000 | 2021-03-19 11:01AM EDT | 180.00 | 177.50 | 203.00 | 212.50 | 0.00 | - | 1 | 74 | 60.73% |
| MA220121C00185000 | 2021-03-09 11:38AM EDT | 185.00 | 199.12 | 189.55 | 199.50 | 0.00 | - | 2 | 71 | 45.78% |
| MA220121C00190000 | 2021-02-24 4:36PM EDT | 190.00 | 179.60 | 173.60 | 178.60 | 0.00 | - | 1 | 72 | 0.00% |
| MA220121C00195000 | 2020-07-09 5:03PM EDT | 195.00 | 68.89 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MA220121C00200000 | 2021-04-20 2:52PM EDT | 200.00 | 176.90 | 183.00 | 187.50 | 0.00 | - | 3 | 255 | 52.71% |
| MA220121C00210000 | 2021-04-15 11:28AM EDT | 210.00 | 179.00 | 173.00 | 177.90 | 0.00 | - | 1 | 82 | 50.45% |
| MA220121C00220000 | 2021-04-09 12:37PM EDT | 220.00 | 160.00 | 163.65 | 168.20 | 0.00 | - | 1 | 123 | 47.94% |
| MA220121C00230000 | 2021-04-07 10:50AM EDT | 230.00 | 145.30 | 154.00 | 158.50 | 0.00 | - | 3 | 395 | 45.48% |
| MA220121C00235000 | 2021-04-08 10:37AM EDT | 235.00 | 148.99 | 149.00 | 153.80 | 0.00 | - | 2 | 30 | 44.59% |
| MA220121C00240000 | 2021-04-08 12:24PM EDT | 240.00 | 143.00 | 144.40 | 149.00 | 0.00 | - | 1 | 75 | 43.47% |
| MA220121C00245000 | 2021-03-18 10:05AM EDT | 245.00 | 141.50 | 142.50 | 147.30 | 0.00 | - | 3 | 118 | 48.04% |
| MA220121C00250000 | 2021-04-19 3:40PM EDT | 250.00 | 136.36 | 135.45 | 138.75 | 0.00 | - | 151 | 571 | 39.96% |
| MA220121C00255000 | 2021-01-25 11:56AM EDT | 255.00 | 81.00 | 112.40 | 115.45 | 0.00 | - | 1 | 36 | 0.00% |
| MA220121C00260000 | 2021-03-30 12:20PM EDT | 260.00 | 105.30 | 125.65 | 129.40 | 0.00 | - | 5 | 147 | 38.29% |
| MA220121C00265000 | 2021-04-13 2:09PM EDT | 265.00 | 118.80 | 121.75 | 124.85 | 0.00 | - | 1 | 293 | 37.63% |
| MA220121C00270000 | 2021-04-19 1:33PM EDT | 270.00 | 118.06 | 0.00 | 115.50 | 0.00 | - | 4 | 153 | 27.35% |
| MA220121C00275000 | 2021-04-19 12:23PM EDT | 275.00 | 113.89 | 112.25 | 116.05 | 0.00 | - | 6 | 115 | 36.68% |
| MA220121C00280000 | 2021-04-19 12:16PM EDT | 280.00 | 110.80 | 107.85 | 111.40 | 0.00 | - | 4 | 172 | 35.75% |
| MA220121C00285000 | 2021-03-18 1:43PM EDT | 285.00 | 98.29 | 107.50 | 110.15 | 0.00 | - | 1 | 94 | 39.38% |
| MA220121C00290000 | 2021-03-29 11:07AM EDT | 290.00 | 83.17 | 99.20 | 103.00 | 0.00 | - | 6 | 138 | 35.05% |
| MA220121C00295000 | 2021-04-15 1:49PM EDT | 295.00 | 99.47 | 94.90 | 98.40 | 0.00 | - | 1 | 91 | 34.09% |
| MA220121C00300000 | 2021-04-16 9:41AM EDT | 300.00 | 85.80 | 90.55 | 94.20 | 0.00 | - | 1 | 933 | 33.60% |
| MA220121C00305000 | 2021-04-15 1:56PM EDT | 305.00 | 91.42 | 86.70 | 89.75 | 0.00 | - | 2 | 144 | 32.76% |
| MA220121C00310000 | 2021-04-20 1:39PM EDT | 310.00 | 78.00 | 82.70 | 84.60 | 0.00 | - | 2 | 473 | 31.10% |
| MA220121C00315000 | 2021-04-14 1:34PM EDT | 315.00 | 81.85 | 78.40 | 81.50 | 0.00 | - | 1 | 306 | 31.71% |
| MA220121C00320000 | 2021-04-16 3:40PM EDT | 320.00 | 72.21 | 74.35 | 77.60 | 0.00 | - | 2 | 677 | 31.33% |
| MA220121C00330000 | 2021-04-20 11:03AM EDT | 330.00 | 63.60 | 66.70 | 70.05 | 0.00 | - | 4 | 432 | 30.61% |
| MA220121C00340000 | 2021-04-19 12:10PM EDT | 340.00 | 62.08 | 59.40 | 63.05 | 0.00 | - | 5 | 510 | 30.12% |
| MA220121C00350000 | 2021-04-20 10:44AM EDT | 350.00 | 49.05 | 52.75 | 55.05 | 0.00 | - | 3 | 7,607 | 28.48% |
| MA220121C00360000 | 2021-04-21 12:21PM EDT | 360.00 | 48.13 | 46.45 | 49.35 | +2.93 | +6.48% | 5 | 1,313 | 28.50% |
| MA220121C00370000 | 2021-04-21 3:04PM EDT | 370.00 | 41.25 | 40.55 | 43.75 | +3.50 | +9.27% | 2 | 842 | 28.26% |
| MA220121C00380000 | 2021-04-20 3:16PM EDT | 380.00 | 36.85 | 35.10 | 38.40 | +4.00 | +12.18% | 1 | 798 | 27.88% |
| MA220121C00390000 | 2021-04-21 11:00AM EDT | 390.00 | 31.28 | 30.60 | 33.15 | +2.78 | +9.75% | 7 | 1,644 | 27.27% |
| MA220121C00400000 | 2021-04-21 2:23PM EDT | 400.00 | 27.27 | 26.70 | 27.90 | +2.77 | +11.31% | 5 | 3,372 | 26.35% |
| MA220121C00410000 | 2021-04-20 11:01AM EDT | 410.00 | 23.60 | 22.30 | 25.25 | +2.05 | +9.51% | 2 | 1,721 | 27.08% |
| MA220121C00420000 | 2021-04-21 1:43PM EDT | 420.00 | 19.93 | 18.85 | 21.05 | +1.53 | +8.32% | 5 | 758 | 26.33% |
| MA220121C00430000 | 2021-04-21 1:10PM EDT | 430.00 | 17.00 | 15.45 | 18.85 | -0.98 | -5.45% | 1 | 547 | 26.85% |
| MA220121C00440000 | 2021-04-15 12:49PM EDT | 440.00 | 15.65 | 13.15 | 16.10 | 0.00 | - | 4 | 646 | 26.68% |
| MA220121C00450000 | 2021-04-21 2:32PM EDT | 450.00 | 11.90 | 11.20 | 13.00 | -1.10 | -8.46% | 6 | 225 | 25.91% |
| MA220121C00460000 | 2021-04-21 12:21PM EDT | 460.00 | 10.25 | 9.10 | 11.75 | -0.48 | -4.47% | 1 | 283 | 26.53% |
| MA220121C00470000 | 2021-04-20 12:23PM EDT | 470.00 | 7.30 | 7.70 | 9.30 | 0.00 | - | 10 | 326 | 25.76% |
| MA220121C00480000 | 2021-04-16 3:14PM EDT | 480.00 | 6.70 | 6.30 | 8.20 | 0.00 | - | 10 | 439 | 26.12% |
| MA220121C00490000 | 2021-04-20 9:43AM EDT | 490.00 | 5.80 | 5.20 | 6.95 | +0.10 | +1.75% | 2 | 328 | 26.12% |
| MA220121C00500000 | 2021-04-15 1:07PM EDT | 500.00 | 5.00 | 4.00 | 5.75 | 0.00 | - | 3 | 584 | 25.95% |
| MA220121C00520000 | 2021-04-21 10:12AM EDT | 520.00 | 3.25 | 3.10 | 3.65 | -0.02 | -0.61% | 3 | 520 | 25.25% |
| MA220121C00540000 | 2021-04-12 9:50AM EDT | 540.00 | 1.88 | 1.99 | 4.30 | 0.00 | - | 1 | 22 | 28.58% |
| MA220121C00560000 | 2021-04-13 11:10AM EDT | 560.00 | 1.33 | 0.09 | 3.65 | 0.00 | - | 10 | 30 | 29.55% |
| MA220121C00580000 | 2021-04-09 10:04AM EDT | 580.00 | 0.83 | 0.48 | 2.42 | 0.00 | - | 1 | 6 | 28.88% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220121P00105000 | 2021-04-13 2:59PM EDT | 105.00 | 0.20 | 0.12 | 0.20 | 0.00 | - | 1 | 241 | 58.01% |
| MA220121P00110000 | 2021-02-03 12:14PM EDT | 110.00 | 0.55 | 0.00 | 0.83 | 0.00 | - | 6 | 266 | 62.79% |
| MA220121P00115000 | 2020-09-01 2:08PM EDT | 115.00 | 1.52 | 1.16 | 1.60 | 0.00 | - | 1 | 50 | 72.53% |
| MA220121P00120000 | 2021-02-02 4:06PM EDT | 120.00 | 0.89 | 0.00 | 1.44 | 0.00 | - | 180 | 96 | 63.26% |
| MA220121P00125000 | 2021-02-02 4:06PM EDT | 125.00 | 0.96 | 0.00 | 1.42 | 0.00 | - | 6 | 52 | 61.04% |
| MA220121P00130000 | 2020-09-23 3:50PM EDT | 130.00 | 2.30 | 0.54 | 2.74 | 0.00 | - | 1 | 55 | 67.58% |
| MA220121P00135000 | 2021-03-30 11:44AM EDT | 135.00 | 0.39 | 0.04 | 2.35 | 0.00 | - | 1 | 696 | 61.93% |
| MA220121P00140000 | 2021-02-08 11:36AM EDT | 140.00 | 0.90 | 0.00 | 0.82 | 0.00 | - | 1 | 203 | 51.12% |
| MA220121P00145000 | 2021-01-29 10:35AM EDT | 145.00 | 1.23 | 0.00 | 1.78 | 0.00 | - | 6 | 73 | 55.30% |
| MA220121P00150000 | 2021-03-05 2:43PM EDT | 150.00 | 0.70 | 0.21 | 3.05 | 0.00 | - | 1 | 106 | 59.23% |
| MA220121P00155000 | 2021-02-02 4:06PM EDT | 155.00 | 1.84 | 0.00 | 1.09 | 0.00 | - | 4 | 0 | 53.49% |
| MA220121P00160000 | 2021-02-03 2:19PM EDT | 160.00 | 1.70 | 0.00 | 2.05 | 0.00 | - | 1 | 43 | 51.26% |
| MA220121P00165000 | 2021-03-11 11:23AM EDT | 165.00 | 0.80 | 0.25 | 1.48 | 0.00 | - | 1 | 84 | 52.81% |
| MA220121P00170000 | 2021-03-09 4:24PM EDT | 170.00 | 1.14 | 0.38 | 2.00 | 0.00 | - | 1 | 320 | 54.04% |
| MA220121P00175000 | 2021-04-09 2:52PM EDT | 175.00 | 1.06 | 0.75 | 1.07 | 0.00 | - | 8 | 215 | 46.78% |
| MA220121P00180000 | 2021-03-08 11:49AM EDT | 180.00 | 1.54 | 0.48 | 2.43 | 0.00 | - | 1 | 52 | 52.64% |
| MA220121P00185000 | 2021-04-06 11:05AM EDT | 185.00 | 0.70 | 0.49 | 1.43 | 0.00 | - | 2 | 267 | 46.03% |
| MA220121P00190000 | 2021-04-12 12:11PM EDT | 190.00 | 0.95 | 0.54 | 1.76 | +0.24 | +33.80% | 50 | 62 | 46.28% |
| MA220121P00195000 | 2021-02-03 3:58PM EDT | 195.00 | 3.90 | 1.58 | 3.35 | 0.00 | - | 16 | 79 | 51.14% |
| MA220121P00200000 | 2021-04-08 9:30AM EDT | 200.00 | 1.20 | 1.20 | 1.92 | 0.00 | - | 1 | 1,701 | 44.02% |
| MA220121P00210000 | 2021-04-06 1:18PM EDT | 210.00 | 1.76 | 0.83 | 2.05 | 0.00 | - | 6 | 184 | 41.68% |
| MA220121P00220000 | 2021-04-21 2:30PM EDT | 220.00 | 1.95 | 1.33 | 2.23 | -1.45 | -42.65% | 2 | 400 | 39.56% |
| MA220121P00230000 | 2021-04-21 1:40PM EDT | 230.00 | 3.05 | 1.76 | 2.97 | +0.68 | +28.69% | 10 | 735 | 39.25% |
| MA220121P00235000 | 2021-03-24 11:29AM EDT | 235.00 | 4.20 | 1.51 | 3.70 | 0.00 | - | 1 | 284 | 39.89% |
| MA220121P00240000 | 2021-04-21 1:43PM EDT | 240.00 | 2.56 | 2.28 | 3.15 | -0.62 | -19.50% | 1 | 823 | 37.01% |
| MA220121P00245000 | 2021-04-21 2:00PM EDT | 245.00 | 3.06 | 1.96 | 3.80 | +0.06 | +2.00% | 11 | 154 | 37.34% |
| MA220121P00250000 | 2021-04-19 3:49PM EDT | 250.00 | 3.35 | 3.20 | 3.50 | -0.05 | -1.47% | 10 | 1,156 | 35.24% |
| MA220121P00255000 | 2021-03-26 3:59PM EDT | 255.00 | 5.89 | 3.20 | 3.85 | 0.00 | - | 1 | 549 | 34.74% |
| MA220121P00260000 | 2021-04-15 2:56PM EDT | 260.00 | 4.08 | 3.90 | 4.75 | 0.00 | - | 16 | 1,216 | 35.34% |
| MA220121P00265000 | 2021-04-21 1:43PM EDT | 265.00 | 4.32 | 3.55 | 4.80 | -0.28 | -6.09% | 1 | 325 | 34.08% |
| MA220121P00270000 | 2021-04-13 3:00PM EDT | 270.00 | 4.90 | 4.00 | 5.10 | 0.00 | - | 10 | 833 | 33.30% |
| MA220121P00275000 | 2021-04-21 1:43PM EDT | 275.00 | 5.50 | 3.85 | 5.55 | +0.40 | +7.84% | 1 | 325 | 32.77% |
| MA220121P00280000 | 2021-04-13 10:58AM EDT | 280.00 | 6.01 | 5.55 | 6.10 | 0.00 | - | 2 | 481 | 32.35% |
| MA220121P00285000 | 2021-04-15 3:38PM EDT | 285.00 | 6.83 | 5.50 | 7.00 | 0.00 | - | 2 | 369 | 32.40% |
| MA220121P00290000 | 2021-04-19 2:25PM EDT | 290.00 | 7.15 | 6.35 | 7.55 | 0.00 | - | 4 | 737 | 31.83% |
| MA220121P00295000 | 2021-04-19 11:05AM EDT | 295.00 | 8.95 | 7.35 | 7.90 | 0.00 | - | 2 | 361 | 30.93% |
| MA220121P00300000 | 2021-04-19 3:45PM EDT | 300.00 | 8.76 | 8.00 | 9.10 | -1.14 | -11.52% | 5 | 2,143 | 31.12% |
| MA220121P00305000 | 2021-04-20 11:07AM EDT | 305.00 | 10.65 | 7.70 | 9.95 | 0.00 | - | 3 | 455 | 30.76% |
| MA220121P00310000 | 2021-04-20 3:52PM EDT | 310.00 | 11.65 | 8.50 | 11.75 | 0.00 | - | 70 | 836 | 31.41% |
| MA220121P00315000 | 2021-04-20 2:13PM EDT | 315.00 | 12.52 | 9.90 | 11.55 | 0.00 | - | 2 | 778 | 29.70% |
| MA220121P00320000 | 2021-04-21 1:56PM EDT | 320.00 | 12.10 | 11.30 | 12.70 | -1.65 | -12.00% | 11 | 1,207 | 29.47% |
| MA220121P00330000 | 2021-04-19 2:42PM EDT | 330.00 | 14.75 | 12.75 | 15.35 | 0.00 | - | 13 | 742 | 29.09% |
| MA220121P00340000 | 2021-04-16 3:44PM EDT | 340.00 | 17.54 | 15.70 | 17.95 | +0.89 | +5.35% | 5 | 610 | 28.34% |
| MA220121P00350000 | 2021-04-21 1:46PM EDT | 350.00 | 20.35 | 18.50 | 21.00 | -2.65 | -11.52% | 5 | 720 | 27.69% |
| MA220121P00360000 | 2021-04-20 12:14PM EDT | 360.00 | 27.07 | 22.65 | 25.00 | 0.00 | - | 3 | 770 | 27.51% |
| MA220121P00370000 | 2021-04-19 3:43PM EDT | 370.00 | 30.95 | 26.55 | 29.55 | 0.00 | - | 2 | 311 | 27.42% |
| MA220121P00380000 | 2021-04-19 1:00PM EDT | 380.00 | 32.90 | 32.25 | 34.00 | 0.00 | - | 5 | 538 | 26.91% |
| MA220121P00390000 | 2021-04-20 11:48AM EDT | 390.00 | 38.50 | 36.10 | 39.20 | -3.35 | -8.00% | 2 | 151 | 26.65% |
| MA220121P00400000 | 2021-04-15 9:34AM EDT | 400.00 | 42.00 | 41.70 | 44.90 | 0.00 | - | 2 | 43 | 26.44% |
| MA220121P00410000 | 2021-04-19 3:23PM EDT | 410.00 | 49.88 | 47.70 | 51.05 | 0.00 | - | 2 | 34 | 26.26% |
| MA220121P00420000 | 2021-04-12 3:55PM EDT | 420.00 | 58.80 | 54.05 | 57.20 | 0.00 | - | 33 | 83 | 25.76% |
| MA220121P00430000 | 2021-03-17 11:56AM EDT | 430.00 | 71.40 | 60.75 | 63.10 | 0.00 | - | 2 | 7 | 24.72% |
| MA220121P00440000 | 2021-02-10 3:26PM EDT | 440.00 | 114.30 | 77.40 | 80.30 | 0.00 | - | 4 | 32 | 32.68% |
| MA220121P00450000 | 2021-03-18 11:48AM EDT | 450.00 | 96.00 | 73.75 | 77.30 | 0.00 | - | 30 | 43 | 23.53% |
| MA220121P00460000 | 2021-03-19 9:56AM EDT | 460.00 | 109.70 | 80.90 | 85.40 | 0.00 | - | 1 | 25 | 23.36% |
| MA220121P00470000 | 2021-03-02 11:45AM EDT | 470.00 | 118.60 | 110.10 | 114.90 | 0.00 | - | 6 | 18 | 42.31% |
| MA220121P00480000 | 2021-03-29 10:02AM EDT | 480.00 | 125.60 | 101.45 | 105.60 | 0.00 | - | 10 | 28 | 26.71% |
| MA220121P00490000 | 2021-03-15 11:15AM EDT | 490.00 | 116.15 | 114.80 | 117.15 | 0.00 | - | 5 | 11 | 29.85% |
| MA220121P00500000 | 2021-03-17 10:24AM EDT | 500.00 | 124.40 | 115.40 | 119.90 | 0.00 | - | 3 | 17 | 21.86% |
| MA220121P00520000 | 2021-03-08 11:27AM EDT | 520.00 | 154.00 | 154.10 | 157.95 | 0.00 | - | 1 | 19 | 44.65% |
| MA220121P00540000 | 2021-03-15 12:34PM EDT | 540.00 | 162.25 | 159.40 | 164.40 | 0.00 | - | 11 | 13 | 33.27% |
© 2021 Verizon Media. All rights reserved.
