Singapore markets open in 2 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,585.59 +36.25 (+0.80%) Dow
36,117.38 +62.95 (+0.17%) Nasdaq
14,339.99 +193.28 (+1.37%) Bitcoin USD
43,395.75 -469.64 (-1.07%) CMC Crypto 200
897.00 +4.28 (+0.48%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00210000 | 2023-08-22 11:58AM EST | 210.00 | 194.78 | 197.10 | 200.75 | 0.00 | - | - | 1 | 0.00% |
| MA240419C00220000 | 2023-10-31 8:30AM EST | 220.00 | 159.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA240419C00230000 | 2023-10-03 11:57AM EST | 230.00 | 168.95 | 156.70 | 159.75 | 0.00 | - | - | 1 | 0.00% |
| MA240419C00260000 | 2023-08-22 11:57AM EST | 260.00 | 148.19 | 149.45 | 153.00 | 0.00 | - | - | 1 | 0.00% |
| MA240419C00265000 | 2023-08-25 12:39PM EST | 265.00 | 146.26 | 143.95 | 147.20 | 0.00 | - | 2 | 1 | 0.00% |
| MA240419C00270000 | 2023-08-25 10:59AM EST | 270.00 | 141.48 | 139.30 | 142.55 | 0.00 | - | 10 | 5 | 0.00% |
| MA240419C00275000 | 2023-08-25 10:44AM EST | 275.00 | 137.79 | 134.50 | 137.90 | 0.00 | - | 4 | 2 | 0.00% |
| MA240419C00280000 | 2023-08-25 10:54AM EST | 280.00 | 133.11 | 129.75 | 133.05 | 0.00 | - | 10 | 5 | 0.00% |
| MA240419C00290000 | 2023-11-09 3:15PM EST | 290.00 | 106.82 | 127.05 | 129.80 | 0.00 | - | - | 8 | 50.97% |
| MA240419C00295000 | 2023-11-09 3:12PM EST | 295.00 | 102.36 | 121.70 | 125.10 | 0.00 | - | 14 | 12 | 49.79% |
| MA240419C00300000 | 2023-11-24 10:47AM EST | 300.00 | 117.94 | 117.45 | 120.30 | 0.00 | - | 1 | 3 | 48.36% |
| MA240419C00305000 | 2023-10-27 2:26PM EST | 305.00 | 72.20 | 112.85 | 115.10 | 0.00 | - | 10 | 10 | 46.09% |
| MA240419C00310000 | 2023-11-24 10:47AM EST | 310.00 | 108.56 | 107.60 | 110.65 | 0.00 | - | 1 | 3 | 45.40% |
| MA240419C00320000 | 2023-12-01 3:51PM EST | 320.00 | 101.50 | 98.20 | 101.30 | 0.00 | - | 1 | 3 | 42.99% |
| MA240419C00325000 | 2023-11-14 3:14PM EST | 325.00 | 84.30 | 94.25 | 95.90 | 0.00 | - | 2 | 14 | 40.44% |
| MA240419C00330000 | 2023-11-02 8:32AM EST | 330.00 | 64.60 | 91.05 | 92.45 | 0.00 | - | 1 | 11 | 41.34% |
| MA240419C00340000 | 2023-08-17 2:25PM EST | 340.00 | 73.17 | 87.70 | 90.80 | 0.00 | - | - | 1 | 49.88% |
| MA240419C00350000 | 2023-12-04 2:31PM EST | 350.00 | 68.35 | 71.00 | 72.65 | 0.00 | - | 3 | 11 | 34.28% |
| MA240419C00355000 | 2023-11-14 12:07PM EST | 355.00 | 57.50 | 66.05 | 67.75 | 0.00 | - | 1 | 29 | 32.60% |
| MA240419C00360000 | 2023-12-07 3:14PM EST | 360.00 | 62.50 | 62.20 | 63.40 | +3.31 | +5.59% | 2 | 32 | 31.68% |
| MA240419C00365000 | 2023-12-07 12:25PM EST | 365.00 | 58.26 | 57.55 | 59.35 | +1.79 | +3.17% | 1 | 73 | 31.09% |
| MA240419C00370000 | 2023-12-04 11:58AM EST | 370.00 | 51.20 | 53.40 | 54.90 | 0.00 | - | 1 | 9 | 29.89% |
| MA240419C00375000 | 2023-11-17 3:29PM EST | 375.00 | 42.02 | 48.80 | 50.40 | 0.00 | - | 2 | 7 | 28.57% |
| MA240419C00380000 | 2023-12-07 1:34PM EST | 380.00 | 45.70 | 44.70 | 46.30 | +4.64 | +11.30% | 9 | 24 | 27.67% |
| MA240419C00385000 | 2023-12-05 3:01PM EST | 385.00 | 38.50 | 41.20 | 42.35 | 0.00 | - | 1 | 66 | 26.85% |
| MA240419C00390000 | 2023-12-06 11:32AM EST | 390.00 | 37.27 | 37.35 | 38.45 | +2.02 | +5.73% | 1 | 30 | 25.99% |
| MA240419C00395000 | 2023-12-05 10:09AM EST | 395.00 | 30.65 | 33.90 | 34.50 | 0.00 | - | 4 | 31 | 24.95% |
| MA240419C00400000 | 2023-12-07 3:34PM EST | 400.00 | 30.50 | 30.40 | 30.95 | +2.52 | +9.01% | 26 | 78 | 24.23% |
| MA240419C00405000 | 2023-12-07 12:57PM EST | 405.00 | 26.60 | 26.85 | 27.60 | +0.82 | +3.18% | 12 | 120 | 23.58% |
| MA240419C00410000 | 2023-12-07 2:46PM EST | 410.00 | 23.46 | 23.85 | 24.40 | +1.06 | +4.73% | 13 | 284 | 22.92% |
| MA240419C00415000 | 2023-12-06 3:56PM EST | 415.00 | 20.35 | 21.00 | 21.40 | +0.57 | +2.88% | 1 | 609 | 22.30% |
| MA240419C00420000 | 2023-12-07 3:17PM EST | 420.00 | 18.31 | 18.30 | 18.65 | +1.21 | +7.08% | 40 | 331 | 21.76% |
| MA240419C00425000 | 2023-12-06 10:50AM EST | 425.00 | 15.75 | 15.80 | 16.05 | +2.10 | +15.38% | 2 | 201 | 21.19% |
| MA240419C00430000 | 2023-12-07 11:40AM EST | 430.00 | 13.60 | 13.50 | 13.85 | +2.10 | +18.26% | 4 | 121 | 20.83% |
| MA240419C00435000 | 2023-12-07 1:40PM EST | 435.00 | 11.38 | 11.50 | 11.80 | +0.83 | +7.87% | 14 | 193 | 20.44% |
| MA240419C00440000 | 2023-12-07 3:44PM EST | 440.00 | 9.90 | 9.70 | 10.00 | +0.90 | +10.00% | 1 | 338 | 20.10% |
| MA240419C00445000 | 2023-12-07 9:47AM EST | 445.00 | 7.58 | 8.15 | 8.35 | +0.13 | +1.74% | 1 | 302 | 19.73% |
| MA240419C00450000 | 2023-12-07 2:49PM EST | 450.00 | 6.65 | 6.75 | 7.00 | +0.45 | +7.26% | 5 | 421 | 19.51% |
| MA240419C00455000 | 2023-12-07 3:51PM EST | 455.00 | 5.75 | 5.40 | 5.85 | -0.60 | -9.45% | 86 | 115 | 19.33% |
| MA240419C00460000 | 2023-12-05 9:54AM EST | 460.00 | 3.66 | 4.55 | 4.75 | 0.00 | - | 1 | 434 | 19.01% |
| MA240419C00465000 | 2023-12-06 10:40AM EST | 465.00 | 3.25 | 3.70 | 3.90 | 0.00 | - | 2 | 110 | 18.85% |
| MA240419C00470000 | 2023-12-04 3:28PM EST | 470.00 | 2.65 | 3.00 | 3.20 | 0.00 | - | 1 | 82 | 18.74% |
| MA240419C00475000 | 2023-12-05 9:54AM EST | 475.00 | 1.94 | 2.41 | 2.57 | 0.00 | - | 2 | 24 | 18.56% |
| MA240419C00480000 | 2023-12-05 2:10PM EST | 480.00 | 1.60 | 1.81 | 2.08 | 0.00 | - | 7 | 64 | 18.47% |
| MA240419C00485000 | 2023-11-28 11:24AM EST | 485.00 | 1.43 | 1.52 | 1.66 | 0.00 | - | 5 | 17 | 18.35% |
| MA240419C00490000 | 2023-12-07 3:11PM EST | 490.00 | 1.25 | 1.21 | 1.35 | +0.20 | +19.05% | 7 | 315 | 18.34% |
| MA240419C00495000 | 2023-12-07 1:14PM EST | 495.00 | 1.00 | 0.95 | 1.07 | +0.01 | +1.01% | 2 | 7 | 18.25% |
| MA240419C00500000 | 2023-12-05 9:54AM EST | 500.00 | 0.61 | 0.72 | 0.90 | 0.00 | - | 1 | 36 | 18.40% |
| MA240419C00520000 | 2023-12-05 11:06AM EST | 520.00 | 0.28 | 0.22 | 0.41 | 0.00 | - | 2 | 176 | 18.69% |
| MA240419C00540000 | 2023-11-29 9:36AM EST | 540.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 67 | 18.51% |
| MA240419C00560000 | 2023-12-05 11:07AM EST | 560.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 2 | 3 | 21.66% |
| MA240419C00580000 | 2023-12-01 10:38AM EST | 580.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 143 | 23.37% |
| MA240419C00600000 | 2023-11-28 10:40AM EST | 600.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 7 | 9 | 25.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00185000 | 2023-11-21 12:45PM EST | 185.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 148 | 50.39% |
| MA240419P00190000 | 2023-11-10 12:44PM EST | 190.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 51.17% |
| MA240419P00195000 | 2023-11-08 3:04PM EST | 195.00 | 0.14 | 0.01 | 0.18 | 0.00 | - | 2 | 3 | 49.90% |
| MA240419P00200000 | 2023-12-01 10:37AM EST | 200.00 | 0.09 | 0.02 | 0.19 | 0.00 | - | 2 | 107 | 48.63% |
| MA240419P00210000 | 2023-11-24 10:42AM EST | 210.00 | 0.08 | 0.03 | 0.21 | 0.00 | - | 2 | 10 | 46.19% |
| MA240419P00220000 | 2023-12-07 1:30PM EST | 220.00 | 0.14 | 0.05 | 0.27 | 0.00 | - | 2 | 2 | 44.63% |
| MA240419P00230000 | 2023-12-07 1:29PM EST | 230.00 | 0.20 | 0.07 | 0.30 | +0.02 | +11.11% | 2 | 12 | 42.29% |
| MA240419P00240000 | 2023-12-07 1:28PM EST | 240.00 | 0.22 | 0.06 | 0.30 | -0.03 | -12.00% | 2 | 34 | 39.50% |
| MA240419P00250000 | 2023-12-07 1:27PM EST | 250.00 | 0.32 | 0.19 | 0.42 | -0.03 | -8.57% | 2 | 143 | 38.55% |
| MA240419P00255000 | 2023-12-07 1:29PM EST | 255.00 | 0.31 | 0.14 | 0.52 | -0.02 | -6.06% | 2 | 5 | 38.38% |
| MA240419P00260000 | 2023-11-27 11:55AM EST | 260.00 | 0.38 | 0.27 | 0.44 | 0.00 | - | 2 | 31 | 36.11% |
| MA240419P00265000 | 2023-11-27 11:55AM EST | 265.00 | 0.45 | 0.28 | 0.49 | 0.00 | - | 2 | 10 | 35.34% |
| MA240419P00270000 | 2023-11-27 11:55AM EST | 270.00 | 0.49 | 0.36 | 0.53 | 0.00 | - | 2 | 66 | 34.42% |
| MA240419P00275000 | 2023-11-29 9:34AM EST | 275.00 | 0.65 | 0.38 | 0.59 | 0.00 | - | 1 | 7 | 33.68% |
| MA240419P00280000 | 2023-11-27 2:29PM EST | 280.00 | 0.59 | 0.44 | 0.65 | 0.00 | - | 11 | 22 | 32.89% |
| MA240419P00285000 | 2023-12-04 9:55AM EST | 285.00 | 0.67 | 0.51 | 0.72 | 0.00 | - | 15 | 292 | 32.12% |
| MA240419P00290000 | 2023-11-27 2:25PM EST | 290.00 | 0.75 | 0.59 | 0.82 | 0.00 | - | 1 | 40 | 31.51% |
| MA240419P00295000 | 2023-11-09 2:42PM EST | 295.00 | 2.11 | 0.68 | 0.90 | 0.00 | - | 7 | 19 | 30.71% |
| MA240419P00300000 | 2023-12-05 11:51AM EST | 300.00 | 1.08 | 0.79 | 0.99 | 0.00 | - | 2 | 39 | 29.92% |
| MA240419P00305000 | 2023-12-05 10:19AM EST | 305.00 | 1.21 | 0.89 | 1.09 | 0.00 | - | 1 | 24 | 29.14% |
| MA240419P00310000 | 2023-11-30 1:55PM EST | 310.00 | 1.23 | 1.02 | 1.22 | 0.00 | - | 2 | 16 | 28.45% |
| MA240419P00315000 | 2023-11-27 2:29PM EST | 315.00 | 1.36 | 1.16 | 1.36 | 0.00 | - | 1 | 41 | 27.74% |
| MA240419P00320000 | 2023-12-04 9:55AM EST | 320.00 | 1.45 | 1.31 | 1.52 | 0.00 | - | 15 | 447 | 27.05% |
| MA240419P00325000 | 2023-12-07 12:07PM EST | 325.00 | 1.62 | 1.58 | 1.68 | -0.09 | -5.26% | 3 | 42 | 26.29% |
| MA240419P00330000 | 2023-12-01 2:43PM EST | 330.00 | 1.77 | 1.78 | 1.89 | 0.00 | - | 1 | 218 | 25.64% |
| MA240419P00335000 | 2023-12-05 10:21AM EST | 335.00 | 2.45 | 2.00 | 2.12 | 0.00 | - | 1 | 61 | 24.96% |
| MA240419P00340000 | 2023-11-20 1:07PM EST | 340.00 | 3.30 | 2.24 | 2.39 | 0.00 | - | 4 | 476 | 24.32% |
| MA240419P00345000 | 2023-11-29 11:03AM EST | 345.00 | 2.73 | 2.55 | 2.70 | 0.00 | - | 4 | 107 | 23.69% |
| MA240419P00350000 | 2023-12-07 1:11PM EST | 350.00 | 2.89 | 2.90 | 3.05 | -0.36 | -11.08% | 4 | 470 | 23.05% |
| MA240419P00355000 | 2023-12-07 1:45PM EST | 355.00 | 3.40 | 3.25 | 3.45 | -0.45 | -11.69% | 1 | 92 | 22.43% |
| MA240419P00360000 | 2023-12-04 1:14PM EST | 360.00 | 4.35 | 3.70 | 3.95 | 0.00 | - | 3 | 117 | 21.88% |
| MA240419P00365000 | 2023-12-05 10:24AM EST | 365.00 | 5.40 | 4.25 | 4.45 | 0.00 | - | 3 | 182 | 21.23% |
| MA240419P00370000 | 2023-12-07 11:33AM EST | 370.00 | 5.00 | 4.85 | 5.05 | -0.15 | -2.91% | 9 | 240 | 20.62% |
| MA240419P00375000 | 2023-12-06 2:26PM EST | 375.00 | 6.20 | 5.55 | 5.80 | 0.00 | - | 9 | 324 | 20.10% |
| MA240419P00380000 | 2023-12-06 1:40PM EST | 380.00 | 7.06 | 6.35 | 6.60 | 0.00 | - | 3 | 204 | 19.51% |
| MA240419P00385000 | 2023-12-07 1:29PM EST | 385.00 | 7.40 | 7.25 | 7.50 | -1.14 | -13.35% | 12 | 302 | 18.91% |
| MA240419P00390000 | 2023-12-07 2:36PM EST | 390.00 | 8.40 | 8.35 | 8.55 | -0.20 | -2.33% | 24 | 264 | 18.34% |
| MA240419P00395000 | 2023-12-07 1:48PM EST | 395.00 | 9.85 | 9.60 | 9.80 | -0.45 | -4.37% | 32 | 273 | 17.82% |
| MA240419P00400000 | 2023-12-01 1:31PM EST | 400.00 | 10.83 | 10.95 | 11.25 | 0.00 | - | 11 | 215 | 17.34% |
| MA240419P00405000 | 2023-12-07 1:45PM EST | 405.00 | 13.00 | 12.55 | 12.85 | -1.20 | -8.45% | 3 | 520 | 16.81% |
| MA240419P00410000 | 2023-12-07 1:10PM EST | 410.00 | 14.46 | 14.40 | 14.70 | -1.84 | -11.29% | 5 | 96 | 16.32% |
| MA240419P00415000 | 2023-12-06 11:42AM EST | 415.00 | 18.45 | 16.40 | 16.75 | 0.00 | - | 10 | 96 | 15.81% |
| MA240419P00420000 | 2023-12-07 10:40AM EST | 420.00 | 18.90 | 18.70 | 19.05 | -1.50 | -7.35% | 9 | 155 | 15.29% |
| MA240419P00425000 | 2023-12-07 3:54PM EST | 425.00 | 21.20 | 21.25 | 21.65 | +1.25 | +6.27% | 36 | 70 | 14.81% |
| MA240419P00430000 | 2023-11-21 10:30AM EST | 430.00 | 28.75 | 24.00 | 24.50 | 0.00 | - | 1 | 17 | 14.30% |
| MA240419P00435000 | 2023-09-18 12:08PM EST | 435.00 | 29.66 | 45.90 | 47.00 | 0.00 | - | 2 | 2 | 34.22% |
| MA240419P00440000 | 2023-12-04 2:02PM EST | 440.00 | 33.60 | 30.35 | 31.10 | 0.00 | - | 1 | 23 | 13.30% |
| MA240419P00445000 | 2023-08-28 12:54PM EST | 445.00 | 44.50 | 51.80 | 53.95 | 0.00 | - | - | 1 | 34.60% |
| MA240419P00450000 | 2023-09-13 10:01AM EST | 450.00 | 38.85 | 53.65 | 56.70 | 0.00 | - | 4 | 16 | 33.88% |
| MA240419P00460000 | 2023-08-28 2:30PM EST | 460.00 | 55.15 | 64.15 | 66.80 | 0.00 | - | - | 1 | 37.06% |
| MA240419P00465000 | 2023-08-23 1:25PM EST | 465.00 | 64.40 | 62.85 | 64.75 | 0.00 | - | 6 | 6 | 30.66% |
| MA240419P00470000 | 2023-09-05 10:49AM EST | 470.00 | 57.99 | 74.80 | 77.15 | 0.00 | - | 2 | 1 | 40.32% |
| MA240419P00475000 | 2023-09-13 9:55AM EST | 475.00 | 57.60 | 75.90 | 79.50 | 0.00 | - | 16 | 0 | 38.77% |
| MA240419P00480000 | 2023-09-18 11:32AM EST | 480.00 | 62.55 | 85.70 | 88.70 | 0.00 | - | 2 | 0 | 44.76% |
© 2023 Yahoo. All rights reserved.