Singapore markets open in 6 hours 42 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.93 +54.25 (+1.03%) Dow
39,830.32 +272.21 (+0.69%) Nasdaq
16,728.92 +217.74 (+1.32%) Bitcoin USD
65,212.09 +3,826.48 (+6.23%) CMC Crypto 200
1,373.90 +105.95 (+8.35%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00390000 | 2024-05-06 11:55AM EDT | 390.00 | 59.00 | 66.65 | 69.65 | 0.00 | - | 1 | 0 | 50.85% |
| MA240607C00395000 | 2024-05-10 3:50PM EDT | 395.00 | 63.23 | 61.75 | 64.70 | 0.00 | - | - | 4 | 48.04% |
| MA240607C00400000 | 2024-05-10 2:48PM EDT | 400.00 | 57.15 | 56.55 | 59.70 | 0.00 | - | 1 | 3 | 44.99% |
| MA240607C00410000 | 2024-05-14 2:38PM EDT | 410.00 | 43.60 | 46.70 | 49.80 | 0.00 | - | 20 | 24 | 39.28% |
| MA240607C00415000 | 2024-04-30 9:40AM EDT | 415.00 | 46.15 | 41.85 | 44.90 | 0.00 | - | - | 1 | 36.56% |
| MA240607C00420000 | 2024-05-10 10:26AM EDT | 420.00 | 39.48 | 37.25 | 40.00 | 0.00 | - | 2 | 4 | 33.78% |
| MA240607C00430000 | 2024-05-10 12:31PM EDT | 430.00 | 29.42 | 27.35 | 30.15 | 0.00 | - | 5 | 10 | 27.81% |
| MA240607C00435000 | 2024-05-10 2:48PM EDT | 435.00 | 23.60 | 23.75 | 25.25 | 0.00 | - | 5 | 9 | 24.77% |
| MA240607C00440000 | 2024-05-10 3:50PM EDT | 440.00 | 20.05 | 19.30 | 20.35 | 0.00 | - | 8 | 11 | 21.57% |
| MA240607C00445000 | 2024-05-15 12:08PM EDT | 445.00 | 15.10 | 15.20 | 15.95 | +1.27 | +9.18% | 1 | 8 | 19.43% |
| MA240607C00450000 | 2024-05-14 3:59PM EDT | 450.00 | 10.50 | 11.15 | 12.00 | 0.00 | - | 5 | 27 | 17.83% |
| MA240607C00455000 | 2024-05-15 12:48PM EDT | 455.00 | 8.50 | 8.20 | 8.65 | +1.65 | +24.09% | 7 | 151 | 16.75% |
| MA240607C00460000 | 2024-05-15 1:59PM EDT | 460.00 | 5.75 | 5.60 | 5.85 | +0.95 | +19.79% | 21 | 100 | 15.82% |
| MA240607C00465000 | 2024-05-15 1:03PM EDT | 465.00 | 3.85 | 3.60 | 3.75 | +0.64 | +19.94% | 24 | 58 | 15.22% |
| MA240607C00470000 | 2024-05-15 12:45PM EDT | 470.00 | 2.15 | 2.13 | 2.27 | +0.96 | +80.67% | 36 | 24 | 14.81% |
| MA240607C00475000 | 2024-05-14 3:36PM EDT | 475.00 | 1.38 | 1.19 | 1.33 | +0.30 | +27.78% | 2 | 19 | 14.67% |
| MA240607C00480000 | 2024-05-13 2:37PM EDT | 480.00 | 0.81 | 0.64 | 0.74 | -0.17 | -17.35% | 1 | 23 | 14.59% |
| MA240607C00485000 | 2024-05-15 11:26AM EDT | 485.00 | 0.45 | 0.34 | 0.44 | -0.04 | -8.16% | 1 | 9 | 14.89% |
| MA240607C00490000 | 2024-05-13 1:59PM EDT | 490.00 | 0.33 | 0.19 | 0.27 | 0.00 | - | 2 | 20 | 15.33% |
| MA240607C00495000 | 2024-05-10 3:55PM EDT | 495.00 | 0.21 | 0.11 | 0.18 | 0.00 | - | - | 1 | 15.99% |
| MA240607C00500000 | 2024-05-13 10:23AM EDT | 500.00 | 0.12 | 0.06 | 0.13 | 0.00 | - | 2 | 3 | 16.80% |
| MA240607C00505000 | 2024-05-13 1:59PM EDT | 505.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 17.68% |
| MA240607C00510000 | 2024-05-03 2:06PM EDT | 510.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 5 | 7 | 22.02% |
| MA240607C00515000 | 2024-05-10 3:50PM EDT | 515.00 | 0.37 | 0.01 | 0.56 | 0.00 | - | - | 3 | 27.00% |
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 520.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | - | 1 | 28.64% |
| MA240607C00530000 | 2024-05-06 1:37PM EDT | 530.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | - | 1 | 31.76% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00365000 | 2024-05-03 3:36PM EDT | 365.00 | 0.28 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 46.66% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 370.00 | 0.20 | 0.01 | 0.58 | 0.00 | - | 6 | 9 | 44.24% |
| MA240607P00375000 | 2024-05-03 12:54PM EDT | 375.00 | 0.31 | 0.01 | 0.59 | 0.00 | - | 1 | 1 | 41.99% |
| MA240607P00385000 | 2024-05-03 3:36PM EDT | 385.00 | 0.27 | 0.01 | 0.27 | 0.00 | - | 1 | 1 | 32.67% |
| MA240607P00390000 | 2024-05-02 10:02AM EDT | 390.00 | 0.62 | 0.01 | 0.34 | 0.00 | - | - | 1 | 31.69% |
| MA240607P00400000 | 2024-05-09 11:47AM EDT | 400.00 | 0.24 | 0.12 | 0.19 | 0.00 | - | 3 | 5 | 24.90% |
| MA240607P00405000 | 2024-05-10 2:50PM EDT | 405.00 | 0.22 | 0.15 | 0.23 | 0.00 | - | 1 | 12 | 23.58% |
| MA240607P00410000 | 2024-05-10 2:18PM EDT | 410.00 | 0.30 | 0.19 | 0.27 | 0.00 | - | 22 | 22 | 22.10% |
| MA240607P00415000 | 2024-05-14 9:30AM EDT | 415.00 | 0.35 | 0.24 | 0.32 | 0.00 | - | 5 | 42 | 20.61% |
| MA240607P00420000 | 2024-05-15 10:07AM EDT | 420.00 | 0.34 | 0.32 | 0.40 | -0.33 | -49.25% | 1 | 49 | 19.24% |
| MA240607P00425000 | 2024-05-15 1:59PM EDT | 425.00 | 0.48 | 0.44 | 0.53 | -0.24 | -33.80% | 189 | 281 | 18.04% |
| MA240607P00430000 | 2024-05-15 11:32AM EDT | 430.00 | 0.70 | 0.63 | 0.72 | -0.52 | -42.62% | 16 | 55 | 16.87% |
| MA240607P00435000 | 2024-05-15 1:59PM EDT | 435.00 | 1.00 | 0.93 | 1.05 | -0.52 | -34.21% | 198 | 260 | 15.94% |
| MA240607P00440000 | 2024-05-15 1:04PM EDT | 440.00 | 1.40 | 1.41 | 1.54 | -1.47 | -51.22% | 5 | 46 | 15.02% |
| MA240607P00445000 | 2024-05-14 3:57PM EDT | 445.00 | 3.14 | 2.16 | 2.30 | 0.00 | - | 5 | 37 | 14.17% |
| MA240607P00450000 | 2024-05-15 1:41PM EDT | 450.00 | 3.40 | 3.30 | 3.50 | -1.24 | -26.72% | 1 | 53 | 13.51% |
| MA240607P00455000 | 2024-05-14 12:41PM EDT | 455.00 | 8.90 | 5.00 | 5.25 | 0.00 | - | 7 | 19 | 12.93% |
| MA240607P00460000 | 2024-05-13 2:49PM EDT | 460.00 | 7.40 | 7.35 | 7.65 | 0.00 | - | 5 | 10 | 12.39% |
| MA240607P00465000 | 2024-05-13 2:37PM EDT | 465.00 | 10.23 | 10.25 | 10.85 | 0.00 | - | 2 | 4 | 12.12% |
| MA240607P00470000 | 2024-05-10 12:34PM EDT | 470.00 | 15.50 | 13.90 | 14.70 | 0.00 | - | 5 | 10 | 11.98% |
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 475.00 | 34.75 | 17.10 | 20.20 | 0.00 | - | 1 | 0 | 16.38% |
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 480.00 | 29.37 | 22.15 | 25.50 | 0.00 | - | - | 0 | 20.08% |
© 2024 Yahoo. All rights reserved.