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:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-04-17 11:35AM EDT | 250.00 | 210.35 | 190.40 | 194.25 | 0.00 | - | - | 4 | 146.68% |
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 360.00 | 100.14 | 80.50 | 84.40 | 0.00 | - | - | 1 | 62.89% |
| MA240510C00395000 | 2024-04-19 3:26PM EDT | 395.00 | 60.84 | 45.50 | 49.50 | 0.00 | - | 4 | 4 | 58.37% |
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 420.00 | 37.80 | 21.90 | 24.45 | 0.00 | - | 1 | 1 | 33.94% |
| MA240510C00430000 | 2024-05-01 9:30AM EDT | 430.00 | 18.55 | 13.25 | 14.95 | -20.02 | -51.91% | 1 | 4 | 25.71% |
| MA240510C00435000 | 2024-05-01 9:55AM EDT | 435.00 | 12.50 | 9.50 | 10.90 | -9.12 | -42.18% | 4 | 7 | 23.44% |
| MA240510C00440000 | 2024-05-01 3:38PM EDT | 440.00 | 7.40 | 6.10 | 7.30 | -9.60 | -56.47% | 16 | 14 | 21.32% |
| MA240510C00445000 | 2024-05-01 3:44PM EDT | 445.00 | 4.22 | 4.30 | 4.60 | -11.81 | -73.67% | 40 | 2 | 20.31% |
| MA240510C00450000 | 2024-05-01 3:39PM EDT | 450.00 | 2.42 | 2.24 | 2.78 | -8.30 | -77.43% | 15 | 18 | 20.09% |
| MA240510C00455000 | 2024-05-01 2:50PM EDT | 455.00 | 1.30 | 1.07 | 1.53 | -6.23 | -82.74% | 110 | 73 | 19.79% |
| MA240510C00457500 | 2024-05-01 3:38PM EDT | 457.50 | 1.05 | 0.81 | 1.16 | -5.65 | -84.33% | 10 | 30 | 20.02% |
| MA240510C00460000 | 2024-05-01 3:20PM EDT | 460.00 | 0.73 | 0.60 | 0.79 | -4.86 | -86.94% | 260 | 47 | 19.68% |
| MA240510C00462500 | 2024-05-01 1:30PM EDT | 462.50 | 1.02 | 0.26 | 0.58 | -3.93 | -79.39% | 13 | 42 | 19.89% |
| MA240510C00465000 | 2024-05-01 3:01PM EDT | 465.00 | 0.65 | 0.26 | 0.41 | -3.35 | -83.75% | 13 | 49 | 19.97% |
| MA240510C00467500 | 2024-05-01 3:31PM EDT | 467.50 | 0.35 | 0.18 | 0.33 | -3.20 | -90.14% | 20 | 33 | 20.63% |
| MA240510C00470000 | 2024-05-01 3:59PM EDT | 470.00 | 0.24 | 0.02 | 0.32 | -2.61 | -91.58% | 71 | 119 | 22.05% |
| MA240510C00472500 | 2024-05-01 1:37PM EDT | 472.50 | 0.28 | 0.00 | 0.22 | -2.01 | -87.77% | 2 | 19 | 21.97% |
| MA240510C00475000 | 2024-05-01 1:25PM EDT | 475.00 | 0.22 | 0.06 | 0.19 | -1.53 | -87.43% | 30 | 159 | 22.80% |
| MA240510C00477500 | 2024-05-01 1:29PM EDT | 477.50 | 0.15 | 0.04 | 0.17 | -1.33 | -89.86% | 7 | 18 | 23.73% |
| MA240510C00480000 | 2024-05-01 3:30PM EDT | 480.00 | 0.10 | 0.03 | 0.15 | -1.09 | -91.60% | 20 | 76 | 24.61% |
| MA240510C00485000 | 2024-05-01 3:30PM EDT | 485.00 | 0.05 | 0.02 | 0.12 | -0.70 | -93.33% | 42 | 137 | 26.27% |
| MA240510C00490000 | 2024-05-01 11:18AM EDT | 490.00 | 0.06 | 0.06 | 0.08 | -0.42 | -87.50% | 5 | 211 | 27.25% |
| MA240510C00495000 | 2024-05-01 9:33AM EDT | 495.00 | 0.06 | 0.00 | 0.10 | -0.23 | -79.31% | 5 | 22 | 30.37% |
| MA240510C00500000 | 2024-05-01 1:54PM EDT | 500.00 | 0.01 | 0.00 | 0.08 | -0.22 | -95.65% | 21 | 71 | 31.74% |
| MA240510C00505000 | 2024-04-30 3:59PM EDT | 505.00 | 0.26 | 0.00 | 0.48 | 0.00 | - | 4 | 7 | 44.36% |
| MA240510C00510000 | 2024-05-01 10:45AM EDT | 510.00 | 0.19 | 0.00 | 0.27 | +0.03 | +18.75% | 7 | 31 | 42.73% |
| MA240510C00515000 | 2024-04-19 3:26PM EDT | 515.00 | 0.20 | 0.01 | 0.48 | 0.00 | - | 3 | 4 | 49.61% |
| MA240510C00520000 | 2024-04-30 3:47PM EDT | 520.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 4 | 31 | 48.05% |
| MA240510C00525000 | 2024-04-26 12:39PM EDT | 525.00 | 0.07 | 0.00 | 0.48 | 0.00 | - | 2 | 13 | 54.64% |
| MA240510C00570000 | 2024-04-08 1:48PM EDT | 570.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | - | 1 | 68.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-04-11 11:17AM EDT | 280.00 | 0.24 | 0.00 | 0.48 | 0.00 | - | - | 2 | 119.04% |
| MA240510P00300000 | 2024-04-09 10:13AM EDT | 300.00 | 0.12 | 0.00 | 0.48 | 0.00 | - | - | 2 | 102.73% |
| MA240510P00380000 | 2024-04-30 3:57PM EDT | 380.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 22 | 21 | 35.74% |
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 385.00 | 0.32 | 0.01 | 0.09 | 0.00 | - | - | 5 | 36.23% |
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 390.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 20 | 23 | 33.30% |
| MA240510P00395000 | 2024-04-30 2:56PM EDT | 395.00 | 0.08 | 0.00 | 0.54 | 0.00 | - | 1 | 19 | 40.53% |
| MA240510P00400000 | 2024-05-01 1:39PM EDT | 400.00 | 0.06 | 0.00 | 0.15 | -0.13 | -68.42% | 1 | 39 | 29.40% |
| MA240510P00405000 | 2024-05-01 3:32PM EDT | 405.00 | 0.08 | 0.00 | 0.11 | -0.17 | -68.00% | 15 | 17 | 25.05% |
| MA240510P00410000 | 2024-05-01 9:35AM EDT | 410.00 | 0.19 | 0.00 | 0.24 | -0.20 | -51.28% | 8 | 60 | 25.00% |
| MA240510P00415000 | 2024-05-01 11:25AM EDT | 415.00 | 0.25 | 0.05 | 0.35 | -0.36 | -59.02% | 34 | 54 | 23.29% |
| MA240510P00420000 | 2024-05-01 11:15AM EDT | 420.00 | 0.41 | 0.34 | 0.50 | -0.47 | -53.41% | 46 | 16 | 21.34% |
| MA240510P00425000 | 2024-05-01 3:58PM EDT | 425.00 | 0.82 | 0.67 | 0.91 | -0.53 | -39.26% | 24 | 46 | 20.61% |
| MA240510P00430000 | 2024-05-01 12:58PM EDT | 430.00 | 1.01 | 1.25 | 1.59 | -1.13 | -52.80% | 95 | 56 | 19.82% |
| MA240510P00435000 | 2024-05-01 3:40PM EDT | 435.00 | 2.50 | 2.26 | 2.71 | -0.26 | -9.42% | 44 | 45 | 19.14% |
| MA240510P00440000 | 2024-05-01 3:20PM EDT | 440.00 | 3.02 | 3.90 | 4.50 | -0.88 | -22.56% | 188 | 90 | 18.79% |
| MA240510P00445000 | 2024-05-01 3:33PM EDT | 445.00 | 5.90 | 6.35 | 6.80 | -0.14 | -2.32% | 17 | 30 | 17.77% |
| MA240510P00450000 | 2024-05-01 3:35PM EDT | 450.00 | 9.24 | 9.25 | 10.15 | +1.54 | +20.00% | 12 | 53 | 17.87% |
| MA240510P00452500 | 2024-05-01 3:48PM EDT | 452.50 | 11.05 | 11.00 | 12.45 | +2.00 | +22.10% | 16 | 38 | 19.65% |
| MA240510P00455000 | 2024-05-01 3:35PM EDT | 455.00 | 13.04 | 12.15 | 15.10 | +3.24 | +33.06% | 7 | 49 | 22.82% |
| MA240510P00457500 | 2024-05-01 3:24PM EDT | 457.50 | 13.39 | 14.95 | 17.50 | +1.92 | +16.74% | 1 | 63 | 24.74% |
| MA240510P00460000 | 2024-05-01 3:20PM EDT | 460.00 | 15.38 | 17.00 | 19.85 | +4.88 | +46.48% | 19 | 67 | 26.28% |
| MA240510P00462500 | 2024-05-01 3:24PM EDT | 462.50 | 17.74 | 19.25 | 22.20 | +3.34 | +23.19% | 17 | 13 | 27.67% |
| MA240510P00465000 | 2024-05-01 3:19PM EDT | 465.00 | 19.50 | 21.35 | 24.45 | +4.05 | +26.21% | 2 | 20 | 28.32% |
| MA240510P00467500 | 2024-05-01 12:12PM EDT | 467.50 | 20.50 | 24.25 | 27.00 | +5.40 | +35.76% | 3 | 2 | 30.63% |
| MA240510P00470000 | 2024-05-01 3:19PM EDT | 470.00 | 24.35 | 26.05 | 29.75 | +5.15 | +26.82% | 3 | 23 | 34.13% |
| MA240510P00475000 | 2024-04-09 2:10PM EDT | 475.00 | 13.15 | 31.00 | 35.30 | 0.00 | - | 1 | 0 | 41.33% |
| MA240510P00480000 | 2024-04-08 11:55AM EDT | 480.00 | 37.25 | 36.30 | 40.00 | +24.15 | +184.35% | 18 | 6 | 43.40% |
| MA240510P00515000 | 2024-04-24 9:30AM EDT | 515.00 | 48.95 | 71.20 | 75.00 | 0.00 | - | - | 0 | 67.26% |
© 2024 Yahoo. All rights reserved.