Singapore markets open in 2 hours 30 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,926.67 -2,645.50 (-4.37%) CMC Crypto 200
1,271.05 -68.01 (-5.07%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00360000 | 2024-04-09 3:39PM EDT | 360.00 | 112.12 | 80.20 | 83.75 | 0.00 | - | - | 0 | 152.73% |
| MA240503C00395000 | 2024-04-29 3:19PM EDT | 395.00 | 62.50 | 45.70 | 48.55 | 0.00 | - | 2 | 1 | 51.95% |
| MA240503C00415000 | 2024-05-01 9:33AM EDT | 415.00 | 27.20 | 25.85 | 28.60 | -10.80 | -28.42% | 12 | 11 | 61.45% |
| MA240503C00425000 | 2024-04-17 9:35AM EDT | 425.00 | 16.21 | 15.70 | 18.75 | -23.85 | -59.54% | 1 | 5 | 46.07% |
| MA240503C00435000 | 2024-05-01 9:51AM EDT | 435.00 | 8.01 | 7.85 | 9.85 | -14.54 | -64.48% | 1 | 3 | 35.45% |
| MA240503C00440000 | 2024-05-01 3:49PM EDT | 440.00 | 4.82 | 4.25 | 5.20 | -11.08 | -69.69% | 7 | 7 | 25.59% |
| MA240503C00445000 | 2024-05-01 3:58PM EDT | 445.00 | 2.28 | 2.00 | 2.55 | -11.37 | -83.30% | 129 | 26 | 23.93% |
| MA240503C00450000 | 2024-05-01 3:56PM EDT | 450.00 | 0.88 | 0.52 | 1.01 | -7.72 | -89.77% | 355 | 105 | 22.93% |
| MA240503C00455000 | 2024-05-01 3:54PM EDT | 455.00 | 0.30 | 0.20 | 0.36 | -6.15 | -95.35% | 408 | 292 | 23.05% |
| MA240503C00457500 | 2024-05-01 1:47PM EDT | 457.50 | 0.17 | 0.13 | 0.40 | -5.07 | -96.76% | 258 | 89 | 26.95% |
| MA240503C00460000 | 2024-05-01 3:53PM EDT | 460.00 | 0.12 | 0.07 | 0.32 | -4.08 | -97.14% | 323 | 279 | 28.66% |
| MA240503C00462500 | 2024-05-01 3:27PM EDT | 462.50 | 0.15 | 0.03 | 0.29 | -3.50 | -95.89% | 109 | 231 | 31.01% |
| MA240503C00465000 | 2024-05-01 3:04PM EDT | 465.00 | 0.10 | 0.02 | 0.13 | -2.60 | -96.30% | 107 | 303 | 29.20% |
| MA240503C00467500 | 2024-05-01 2:02PM EDT | 467.50 | 0.11 | 0.02 | 0.11 | -2.09 | -95.00% | 39 | 117 | 30.96% |
| MA240503C00470000 | 2024-05-01 3:48PM EDT | 470.00 | 0.05 | 0.05 | 0.10 | -1.64 | -97.04% | 110 | 369 | 32.91% |
| MA240503C00472500 | 2024-05-01 1:25PM EDT | 472.50 | 0.04 | 0.02 | 0.05 | -1.30 | -97.01% | 9 | 65 | 32.03% |
| MA240503C00475000 | 2024-05-01 3:43PM EDT | 475.00 | 0.04 | 0.02 | 0.05 | -0.87 | -95.60% | 125 | 269 | 34.18% |
| MA240503C00477500 | 2024-05-01 3:15PM EDT | 477.50 | 0.08 | 0.02 | 0.26 | -0.52 | -86.67% | 35 | 154 | 46.58% |
| MA240503C00480000 | 2024-05-01 3:43PM EDT | 480.00 | 0.02 | 0.02 | 0.10 | -0.47 | -95.92% | 255 | 514 | 42.29% |
| MA240503C00482500 | 2024-05-01 1:41PM EDT | 482.50 | 0.03 | 0.02 | 0.34 | -0.37 | -92.50% | 39 | 185 | 54.20% |
| MA240503C00485000 | 2024-05-01 2:26PM EDT | 485.00 | 0.06 | 0.02 | 0.08 | -0.19 | -76.00% | 118 | 285 | 45.31% |
| MA240503C00487500 | 2024-05-01 2:26PM EDT | 487.50 | 0.07 | 0.01 | 0.36 | -0.18 | -72.00% | 19 | 63 | 53.61% |
| MA240503C00490000 | 2024-05-01 1:28PM EDT | 490.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 135 | 191 | 44.14% |
| MA240503C00495000 | 2024-05-01 2:46PM EDT | 495.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 19 | 79 | 46.09% |
| MA240503C00500000 | 2024-05-01 9:30AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 15 | 224 | 46.88% |
| MA240503C00505000 | 2024-05-01 9:52AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3 | 74 | 50.00% |
| MA240503C00510000 | 2024-05-01 1:06PM EDT | 510.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 8 | 128 | 55.47% |
| MA240503C00515000 | 2024-05-01 1:07PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2 | 100 | 53.13% |
| MA240503C00520000 | 2024-04-26 3:43PM EDT | 520.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 4 | 83 | 61.72% |
| MA240503C00525000 | 2024-03-21 9:30AM EDT | 525.00 | 2.42 | 0.01 | 0.70 | 0.00 | - | - | 5 | 94.97% |
| MA240503C00535000 | 2024-04-02 3:09PM EDT | 535.00 | 0.50 | 0.00 | 0.02 | 0.00 | - | - | 3 | 68.75% |
| MA240503C00540000 | 2024-04-03 11:53AM EDT | 540.00 | 0.40 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 71.88% |
| MA240503C00545000 | 2024-04-01 3:19PM EDT | 545.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 8 | 75.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 2024-04-19 11:20AM EDT | 370.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | 1 | 2 | 94.63% |
| MA240503P00375000 | 2024-04-16 3:57PM EDT | 375.00 | 0.30 | 0.00 | 0.48 | 0.00 | - | - | 1 | 88.38% |
| MA240503P00380000 | 2024-04-22 9:48AM EDT | 380.00 | 0.18 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 82.23% |
| MA240503P00390000 | 2024-05-01 1:25PM EDT | 390.00 | 0.04 | 0.01 | 0.04 | -0.10 | -71.43% | 73 | 6 | 52.34% |
| MA240503P00395000 | 2024-05-01 11:59AM EDT | 395.00 | 0.04 | 0.01 | 0.48 | -0.01 | -20.00% | 34 | 7 | 64.16% |
| MA240503P00397500 | 2024-04-29 11:40AM EDT | 397.50 | 0.01 | 0.00 | 0.48 | -0.09 | -90.00% | 16 | 16 | 60.94% |
| MA240503P00400000 | 2024-05-01 3:59PM EDT | 400.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 63 | 465 | 46.29% |
| MA240503P00405000 | 2024-05-01 10:02AM EDT | 405.00 | 0.01 | 0.00 | 0.12 | -0.06 | -85.71% | 16 | 57 | 46.29% |
| MA240503P00410000 | 2024-05-01 1:51PM EDT | 410.00 | 0.05 | 0.01 | 0.30 | -0.03 | -37.50% | 67 | 177 | 47.56% |
| MA240503P00415000 | 2024-05-01 3:27PM EDT | 415.00 | 0.04 | 0.02 | 0.11 | -0.13 | -76.47% | 17 | 448 | 34.57% |
| MA240503P00420000 | 2024-05-01 2:56PM EDT | 420.00 | 0.05 | 0.04 | 0.15 | -0.27 | -84.37% | 287 | 633 | 30.57% |
| MA240503P00425000 | 2024-05-01 3:53PM EDT | 425.00 | 0.16 | 0.08 | 0.21 | -0.44 | -73.33% | 373 | 738 | 26.22% |
| MA240503P00430000 | 2024-05-01 3:59PM EDT | 430.00 | 0.36 | 0.27 | 0.40 | -0.76 | -67.86% | 341 | 761 | 23.15% |
| MA240503P00435000 | 2024-05-01 3:59PM EDT | 435.00 | 0.95 | 0.72 | 1.05 | -1.01 | -51.53% | 312 | 336 | 22.12% |
| MA240503P00440000 | 2024-05-01 3:57PM EDT | 440.00 | 2.30 | 2.15 | 2.51 | -0.95 | -29.23% | 409 | 406 | 21.61% |
| MA240503P00445000 | 2024-05-01 3:53PM EDT | 445.00 | 5.30 | 4.55 | 5.00 | +0.60 | +12.77% | 186 | 239 | 20.78% |
| MA240503P00450000 | 2024-05-01 3:59PM EDT | 450.00 | 8.50 | 6.95 | 9.30 | +1.36 | +19.05% | 194 | 414 | 26.01% |
| MA240503P00452500 | 2024-05-01 3:53PM EDT | 452.50 | 11.30 | 8.55 | 11.30 | +2.95 | +35.33% | 148 | 429 | 25.73% |
| MA240503P00455000 | 2024-05-01 2:34PM EDT | 455.00 | 8.99 | 11.90 | 14.70 | -0.56 | -5.86% | 57 | 267 | 38.27% |
| MA240503P00457500 | 2024-05-01 3:56PM EDT | 457.50 | 14.30 | 13.90 | 16.90 | +3.10 | +27.68% | 14 | 159 | 39.67% |
| MA240503P00460000 | 2024-05-01 3:44PM EDT | 460.00 | 17.74 | 16.70 | 19.50 | +5.41 | +43.88% | 37 | 139 | 44.63% |
| MA240503P00462500 | 2024-05-01 3:40PM EDT | 462.50 | 20.47 | 19.20 | 21.95 | +6.57 | +47.27% | 19 | 112 | 47.97% |
| MA240503P00465000 | 2024-05-01 3:39PM EDT | 465.00 | 22.49 | 21.70 | 24.45 | +7.33 | +48.35% | 11 | 107 | 51.71% |
| MA240503P00467500 | 2024-05-01 3:38PM EDT | 467.50 | 24.93 | 24.30 | 26.95 | +11.08 | +80.00% | 13 | 25 | 55.35% |
| MA240503P00470000 | 2024-05-01 3:40PM EDT | 470.00 | 28.34 | 26.65 | 29.45 | +9.31 | +48.92% | 33 | 95 | 58.91% |
| MA240503P00472500 | 2024-05-01 3:20PM EDT | 472.50 | 26.99 | 29.25 | 32.25 | +13.44 | +99.19% | 101 | 22 | 65.89% |
| MA240503P00475000 | 2024-05-01 3:23PM EDT | 475.00 | 29.76 | 31.70 | 34.45 | +6.36 | +27.18% | 216 | 53 | 65.82% |
| MA240503P00477500 | 2024-05-01 10:24AM EDT | 477.50 | 33.50 | 34.30 | 36.90 | +16.55 | +97.64% | 48 | 12 | 68.53% |
| MA240503P00480000 | 2024-05-01 3:28PM EDT | 480.00 | 34.90 | 36.80 | 39.35 | +9.65 | +38.22% | 141 | 31 | 71.12% |
| MA240503P00482500 | 2024-05-01 10:25AM EDT | 482.50 | 36.70 | 39.20 | 42.20 | +7.65 | +26.33% | 1 | 1 | 52.05% |
| MA240503P00485000 | 2024-05-01 3:23PM EDT | 485.00 | 39.47 | 41.70 | 44.75 | +8.12 | +25.90% | 140 | 36 | 55.37% |
| MA240503P00490000 | 2024-04-12 3:57PM EDT | 490.00 | 47.50 | 46.30 | 49.50 | +20.75 | +77.57% | 11 | 4 | 85.84% |
| MA240503P00495000 | 2024-03-26 10:35AM EDT | 495.00 | 22.75 | 36.30 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| MA240503P00500000 | 2024-04-23 10:15AM EDT | 500.00 | 40.00 | 56.70 | 59.40 | 0.00 | - | - | 0 | 61.13% |
© 2024 Yahoo. All rights reserved.