Singapore markets open in 6 hours 4 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,080.75 +45.06 (+0.89%) Dow
38,270.72 +454.80 (+1.20%) Nasdaq
15,853.33 +195.50 (+1.25%) Bitcoin USD
59,368.50 -825.51 (-1.37%) CMC Crypto 200
1,219.89 -119.17 (-8.92%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 370.00 | 107.48 | 75.75 | 79.30 | 0.00 | - | 3 | 3 | 58.29% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 380.00 | 83.22 | 66.00 | 69.35 | 0.00 | - | - | 1 | 52.25% |
| MA240524C00395000 | 2024-04-26 12:01PM EDT | 395.00 | 70.90 | 50.90 | 54.35 | 0.00 | - | 3 | 4 | 42.82% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 420.00 | 58.13 | 27.40 | 29.65 | 0.00 | - | - | 1 | 27.81% |
| MA240524C00430000 | 2024-04-30 9:57AM EDT | 430.00 | 30.20 | 19.15 | 20.60 | 0.00 | - | 3 | 5 | 23.51% |
| MA240524C00435000 | 2024-04-29 2:28PM EDT | 435.00 | 27.90 | 15.85 | 16.75 | 0.00 | - | 1 | 2 | 22.50% |
| MA240524C00440000 | 2024-04-29 11:30AM EDT | 440.00 | 22.45 | 12.15 | 13.10 | 0.00 | - | 1 | 3 | 21.29% |
| MA240524C00445000 | 2024-05-01 10:37AM EDT | 445.00 | 10.91 | 9.25 | 10.05 | -11.85 | -52.07% | 2 | 0 | 20.64% |
| MA240524C00455000 | 2024-05-01 10:39AM EDT | 455.00 | 5.20 | 4.70 | 5.05 | -11.45 | -68.77% | 5 | 13 | 18.95% |
| MA240524C00460000 | 2024-05-01 11:03AM EDT | 460.00 | 3.55 | 3.20 | 3.55 | -4.45 | -55.62% | 9 | 14 | 18.90% |
| MA240524C00465000 | 2024-04-29 1:43PM EDT | 465.00 | 2.55 | 2.03 | 2.33 | -5.65 | -68.90% | 10 | 44 | 18.59% |
| MA240524C00470000 | 2024-05-01 2:32PM EDT | 470.00 | 1.34 | 1.20 | 1.50 | -2.96 | -68.84% | 45 | 199 | 18.45% |
| MA240524C00475000 | 2024-04-30 11:10AM EDT | 475.00 | 3.67 | 0.77 | 1.02 | 0.00 | - | 2 | 14 | 18.79% |
| MA240524C00480000 | 2024-04-30 3:02PM EDT | 480.00 | 2.35 | 0.49 | 0.66 | 0.00 | - | 2 | 19 | 18.96% |
| MA240524C00485000 | 2024-04-29 10:03AM EDT | 485.00 | 2.87 | 0.29 | 0.45 | 0.00 | - | 10 | 22 | 19.39% |
| MA240524C00490000 | 2024-04-29 10:07AM EDT | 490.00 | 1.90 | 0.17 | 0.34 | 0.00 | - | 1 | 45 | 20.19% |
| MA240524C00495000 | 2024-04-25 3:59PM EDT | 495.00 | 1.93 | 0.10 | 0.28 | 0.00 | - | 3 | 17 | 21.24% |
| MA240524C00500000 | 2024-05-01 9:35AM EDT | 500.00 | 0.07 | 0.05 | 0.23 | -0.57 | -89.06% | 3 | 11 | 22.22% |
| MA240524C00505000 | 2024-05-01 10:21AM EDT | 505.00 | 0.10 | 0.02 | 0.19 | -0.87 | -89.69% | 3 | 5 | 23.15% |
| MA240524C00510000 | 2024-04-26 11:10AM EDT | 510.00 | 0.58 | 0.00 | 0.17 | 0.00 | - | 1 | 103 | 24.27% |
| MA240524C00515000 | 2024-04-26 12:01PM EDT | 515.00 | 0.49 | 0.00 | 0.51 | 0.00 | - | 2 | 3 | 30.69% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 520.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 32.23% |
| MA240524C00530000 | 2024-04-30 3:22PM EDT | 530.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 10 | 15 | 35.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 2024-04-22 9:33AM EDT | 250.00 | 0.22 | 0.00 | 0.48 | 0.00 | - | - | 1 | 95.31% |
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 360.00 | 0.40 | 0.00 | 0.54 | 0.00 | - | - | 5 | 44.65% |
| MA240524P00380000 | 2024-05-01 9:48AM EDT | 380.00 | 0.17 | 0.04 | 0.20 | -0.52 | -75.36% | 1 | 5 | 29.79% |
| MA240524P00385000 | 2024-04-30 3:00PM EDT | 385.00 | 0.28 | 0.08 | 0.24 | 0.00 | - | 1 | 2 | 28.44% |
| MA240524P00400000 | 2024-04-29 9:51AM EDT | 400.00 | 0.64 | 0.26 | 0.41 | 0.00 | - | 1 | 1 | 24.20% |
| MA240524P00405000 | 2024-05-01 2:23PM EDT | 405.00 | 0.44 | 0.38 | 0.51 | -1.40 | -76.09% | 3 | 1 | 22.88% |
| MA240524P00410000 | 2024-04-29 2:00PM EDT | 410.00 | 0.81 | 0.53 | 0.67 | 0.00 | - | 2 | 13 | 21.75% |
| MA240524P00415000 | 2024-05-01 1:44PM EDT | 415.00 | 0.99 | 0.79 | 0.94 | -0.38 | -27.74% | 1 | 13 | 20.94% |
| MA240524P00420000 | 2024-05-01 1:39PM EDT | 420.00 | 1.33 | 1.05 | 1.32 | +0.03 | +2.31% | 5 | 27 | 20.13% |
| MA240524P00425000 | 2024-05-01 1:39PM EDT | 425.00 | 1.89 | 1.61 | 1.82 | -0.52 | -21.58% | 5 | 24 | 19.21% |
| MA240524P00430000 | 2024-05-01 12:42PM EDT | 430.00 | 2.58 | 2.42 | 2.65 | +0.05 | +1.98% | 2 | 30 | 18.72% |
| MA240524P00435000 | 2024-05-01 11:06AM EDT | 435.00 | 3.55 | 3.50 | 3.80 | -0.05 | -1.39% | 2 | 9 | 18.27% |
| MA240524P00440000 | 2024-05-01 9:56AM EDT | 440.00 | 8.57 | 4.90 | 5.35 | +4.24 | +97.92% | 3 | 19 | 17.87% |
| MA240524P00445000 | 2024-05-01 1:12PM EDT | 445.00 | 7.60 | 6.90 | 7.35 | +0.68 | +9.83% | 32 | 31 | 17.47% |
| MA240524P00450000 | 2024-05-01 2:34PM EDT | 450.00 | 9.33 | 9.35 | 9.85 | +0.37 | +4.13% | 1 | 6 | 17.10% |
| MA240524P00455000 | 2024-05-01 11:27AM EDT | 455.00 | 13.35 | 12.10 | 13.85 | +1.85 | +16.09% | 10 | 104 | 19.09% |
| MA240524P00460000 | 2024-05-01 1:12PM EDT | 460.00 | 16.75 | 15.60 | 17.20 | +7.60 | +83.06% | 14 | 20 | 18.66% |
| MA240524P00465000 | 2024-04-29 11:13AM EDT | 465.00 | 14.60 | 19.40 | 20.80 | 0.00 | - | 1 | 3 | 17.72% |
| MA240524P00470000 | 2024-04-30 3:28PM EDT | 470.00 | 20.67 | 23.20 | 25.90 | 0.00 | - | 9 | 17 | 20.84% |
| MA240524P00475000 | 2024-04-19 11:10AM EDT | 475.00 | 23.75 | 27.65 | 30.90 | 0.00 | - | 1 | 4 | 23.50% |
© 2024 Yahoo. All rights reserved.