Singapore markets close in 4 hours 12 minutes
Straits Times Index
3,076.46 -0.70 (-0.02%) Nikkei
33,351.70 +575.88 (+1.76%) Hang Seng
16,447.76 +119.90 (+0.73%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,671.27 +1,877.66 (+4.49%) CMC Crypto 200
892.65 +32.11 (+3.73%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00175000 | 2023-09-25 8:34AM EST | 175.00 | 231.39 | 215.40 | 218.90 | 0.00 | - | 2 | 16 | 0.00% |
| MA240621C00180000 | 2023-09-21 2:48PM EST | 180.00 | 229.92 | 208.60 | 212.50 | 0.00 | - | 2 | 2 | 0.00% |
| MA240621C00190000 | 2023-10-03 1:10PM EST | 190.00 | 206.48 | 196.30 | 200.30 | 0.00 | - | - | 1 | 0.00% |
| MA240621C00195000 | 2023-12-05 11:43AM EST | 195.00 | 215.40 | 216.25 | 220.00 | -2.85 | -1.31% | 2 | 7 | 68.42% |
| MA240621C00200000 | 2023-12-04 2:07PM EST | 200.00 | 213.20 | 211.45 | 215.00 | 0.00 | - | 1 | 12 | 66.75% |
| MA240621C00210000 | 2023-08-22 12:00PM EST | 210.00 | 197.00 | 199.15 | 202.70 | 0.00 | - | - | 1 | 53.81% |
| MA240621C00220000 | 2023-08-22 12:00PM EST | 220.00 | 187.72 | 190.00 | 193.30 | 0.00 | - | 2 | 1 | 53.59% |
| MA240621C00230000 | 2023-09-22 11:12AM EST | 230.00 | 183.64 | 161.50 | 165.50 | 0.00 | - | 4 | 16 | 0.00% |
| MA240621C00240000 | 2023-10-03 11:57AM EST | 240.00 | 162.11 | 149.75 | 152.75 | 0.00 | - | 2 | 4 | 0.00% |
| MA240621C00250000 | 2023-09-27 12:34PM EST | 250.00 | 153.54 | 123.30 | 125.95 | 0.00 | - | 1 | 3 | 0.00% |
| MA240621C00260000 | 2023-07-18 12:33PM EST | 260.00 | 152.09 | 147.15 | 148.70 | 0.00 | - | 2 | 1 | 0.00% |
| MA240621C00270000 | 2023-10-30 8:40AM EST | 270.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| MA240621C00280000 | 2023-08-14 2:06PM EST | 280.00 | 132.75 | 147.90 | 150.75 | 0.00 | - | 1 | 3 | 66.43% |
| MA240621C00290000 | 2023-08-14 8:59AM EST | 290.00 | 124.08 | 138.70 | 140.65 | 0.00 | - | 2 | 3 | 62.79% |
| MA240621C00295000 | 2023-07-06 11:49AM EST | 295.00 | 117.07 | 114.00 | 115.75 | 0.00 | - | 4 | 3 | 28.95% |
| MA240621C00300000 | 2023-12-01 9:47AM EST | 300.00 | 123.31 | 116.40 | 119.80 | 0.00 | - | 2 | 37 | 45.22% |
| MA240621C00305000 | 2023-11-28 11:29AM EST | 305.00 | 114.37 | 111.75 | 115.35 | 0.00 | - | 1 | 4 | 44.34% |
| MA240621C00310000 | 2023-09-22 11:09AM EST | 310.00 | 111.34 | 91.05 | 93.25 | 0.00 | - | 2 | 24 | 0.00% |
| MA240621C00315000 | 2023-09-07 10:18AM EST | 315.00 | 117.43 | 99.25 | 102.50 | 0.00 | - | 2 | 12 | 36.89% |
| MA240621C00320000 | 2023-11-10 10:20AM EST | 320.00 | 83.21 | 98.30 | 101.30 | 0.00 | - | 2 | 53 | 40.62% |
| MA240621C00325000 | 2023-11-14 3:14PM EST | 325.00 | 89.03 | 93.35 | 96.70 | 0.00 | - | 2 | 13 | 39.47% |
| MA240621C00330000 | 2023-11-20 1:07PM EST | 330.00 | 86.48 | 89.15 | 92.50 | 0.00 | - | 1 | 34 | 38.79% |
| MA240621C00335000 | 2023-11-20 12:22PM EST | 335.00 | 80.50 | 85.15 | 88.20 | 0.00 | - | 3 | 28 | 37.95% |
| MA240621C00340000 | 2023-11-03 10:12AM EST | 340.00 | 65.52 | 86.50 | 88.50 | 0.00 | - | 1 | 41 | 42.23% |
| MA240621C00345000 | 2023-11-14 10:35AM EST | 345.00 | 73.20 | 76.40 | 78.50 | 0.00 | - | 5 | 30 | 34.92% |
| MA240621C00350000 | 2023-10-27 10:09AM EST | 350.00 | 45.80 | 76.60 | 78.80 | 0.00 | - | 2 | 0 | 38.92% |
| MA240621C00355000 | 2023-11-27 12:38PM EST | 355.00 | 70.55 | 67.55 | 70.20 | 0.00 | - | 1 | 24 | 33.36% |
| MA240621C00360000 | 2023-11-30 11:14AM EST | 360.00 | 68.71 | 63.60 | 66.15 | 0.00 | - | 1 | 229 | 32.61% |
| MA240621C00365000 | 2023-11-30 3:58PM EST | 365.00 | 65.96 | 60.10 | 61.60 | 0.00 | - | 1 | 118 | 31.30% |
| MA240621C00370000 | 2023-11-20 12:01PM EST | 370.00 | 51.76 | 56.80 | 57.70 | 0.00 | - | 1 | 88 | 30.60% |
| MA240621C00375000 | 2023-12-01 10:25AM EST | 375.00 | 58.05 | 52.85 | 53.80 | 0.00 | - | 1 | 19 | 29.83% |
| MA240621C00380000 | 2023-12-01 12:47PM EST | 380.00 | 55.09 | 48.95 | 49.95 | 0.00 | - | 1 | 82 | 29.05% |
| MA240621C00385000 | 2023-12-01 3:39PM EST | 385.00 | 50.36 | 45.40 | 46.30 | 0.00 | - | 1 | 49 | 28.38% |
| MA240621C00390000 | 2023-11-22 10:22AM EST | 390.00 | 44.93 | 41.90 | 43.55 | 0.00 | - | 2 | 70 | 28.42% |
| MA240621C00400000 | 2023-12-05 12:59PM EST | 400.00 | 34.75 | 35.25 | 35.85 | -0.74 | -2.09% | 5 | 450 | 26.32% |
| MA240621C00410000 | 2023-12-04 1:41PM EST | 410.00 | 29.30 | 29.00 | 29.65 | 0.00 | - | 32 | 726 | 25.16% |
| MA240621C00420000 | 2023-12-04 11:16AM EST | 420.00 | 24.00 | 23.45 | 24.05 | 0.00 | - | 5 | 395 | 24.08% |
| MA240621C00430000 | 2023-12-04 3:28PM EST | 430.00 | 19.15 | 18.65 | 19.35 | 0.00 | - | 17 | 367 | 23.31% |
| MA240621C00440000 | 2023-12-05 12:57PM EST | 440.00 | 13.85 | 14.55 | 15.20 | -1.20 | -7.97% | 8 | 650 | 22.53% |
| MA240621C00450000 | 2023-12-05 12:14PM EST | 450.00 | 10.44 | 11.15 | 11.65 | -1.31 | -11.15% | 2 | 431 | 21.79% |
| MA240621C00460000 | 2023-12-05 2:45PM EST | 460.00 | 8.60 | 8.55 | 8.95 | -0.25 | -2.82% | 53 | 275 | 21.35% |
| MA240621C00470000 | 2023-12-04 3:28PM EST | 470.00 | 6.65 | 6.35 | 6.65 | 0.00 | - | 17 | 366 | 20.83% |
| MA240621C00480000 | 2023-12-05 3:25PM EST | 480.00 | 4.75 | 4.65 | 4.90 | -0.20 | -4.04% | 13 | 218 | 20.44% |
| MA240621C00490000 | 2023-11-29 3:43PM EST | 490.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 12 | 199 | 20.18% |
| MA240621C00500000 | 2023-12-05 2:46PM EST | 500.00 | 2.47 | 2.44 | 2.67 | +0.01 | +0.41% | 1 | 137 | 20.06% |
| MA240621C00520000 | 2023-11-22 3:59PM EST | 520.00 | 1.33 | 1.23 | 1.34 | 0.00 | - | 4 | 90 | 19.64% |
| MA240621C00540000 | 2023-11-27 2:32PM EST | 540.00 | 0.62 | 0.50 | 0.70 | 0.00 | - | 3 | 329 | 19.59% |
| MA240621C00560000 | 2023-12-05 11:05AM EST | 560.00 | 0.31 | 0.21 | 0.43 | -0.05 | -13.89% | 2 | 211 | 20.09% |
| MA240621C00580000 | 2023-12-05 1:07PM EST | 580.00 | 0.08 | 0.08 | 0.21 | -0.13 | -61.90% | 3 | 577 | 19.97% |
| MA240621C00600000 | 2023-12-05 11:27AM EST | 600.00 | 0.13 | 0.03 | 0.17 | 0.00 | - | 2 | 29 | 21.07% |
| MA240621C00620000 | 2023-12-05 11:49AM EST | 620.00 | 0.07 | 0.00 | 0.14 | +0.05 | +250.00% | 1 | 4 | 22.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00175000 | 2023-11-22 10:37AM EST | 175.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 2 | 92 | 51.37% |
| MA240621P00180000 | 2023-11-20 11:26AM EST | 180.00 | 0.13 | 0.00 | 0.46 | 0.00 | - | 2 | 39 | 50.10% |
| MA240621P00185000 | 2023-11-06 10:32AM EST | 185.00 | 0.33 | 0.00 | 0.47 | 0.00 | - | 1 | 54 | 48.68% |
| MA240621P00190000 | 2023-11-20 11:25AM EST | 190.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | 2 | 15 | 47.31% |
| MA240621P00195000 | 2023-11-20 11:25AM EST | 195.00 | 0.23 | 0.00 | 0.52 | 0.00 | - | 2 | 87 | 46.36% |
| MA240621P00200000 | 2023-11-22 3:21PM EST | 200.00 | 0.17 | 0.10 | 0.55 | 0.00 | - | 2 | 161 | 45.26% |
| MA240621P00210000 | 2023-11-28 1:34PM EST | 210.00 | 0.20 | 0.00 | 0.61 | 0.00 | - | 2 | 65 | 43.10% |
| MA240621P00220000 | 2023-11-30 10:33AM EST | 220.00 | 0.27 | 0.00 | 0.68 | 0.00 | - | 2 | 85 | 41.04% |
| MA240621P00230000 | 2023-11-27 11:43AM EST | 230.00 | 0.48 | 0.31 | 0.52 | 0.00 | - | 1 | 46 | 36.89% |
| MA240621P00240000 | 2023-11-27 10:29AM EST | 240.00 | 0.63 | 0.39 | 0.72 | 0.00 | - | 6 | 35 | 36.18% |
| MA240621P00250000 | 2023-11-21 3:23PM EST | 250.00 | 0.71 | 0.61 | 0.86 | 0.00 | - | 2 | 128 | 34.72% |
| MA240621P00260000 | 2023-11-27 2:33PM EST | 260.00 | 0.78 | 0.77 | 1.07 | 0.00 | - | 2 | 60 | 33.53% |
| MA240621P00270000 | 2023-12-05 12:13PM EST | 270.00 | 1.15 | 0.91 | 1.22 | +0.16 | +16.16% | 1 | 330 | 31.86% |
| MA240621P00280000 | 2023-11-30 10:43AM EST | 280.00 | 1.28 | 1.24 | 1.52 | 0.00 | - | 2 | 156 | 30.76% |
| MA240621P00290000 | 2023-12-04 2:14PM EST | 290.00 | 1.71 | 1.55 | 1.83 | 0.00 | - | 1 | 321 | 29.47% |
| MA240621P00295000 | 2023-11-10 9:31AM EST | 295.00 | 3.35 | 1.75 | 2.02 | 0.00 | - | 1 | 27 | 28.87% |
| MA240621P00300000 | 2023-12-05 3:59PM EST | 300.00 | 2.20 | 1.95 | 2.20 | +0.35 | +18.92% | 3 | 382 | 28.19% |
| MA240621P00305000 | 2023-11-27 3:45PM EST | 305.00 | 2.10 | 2.20 | 2.43 | 0.00 | - | 6 | 67 | 27.61% |
| MA240621P00310000 | 2023-12-04 3:01PM EST | 310.00 | 2.60 | 2.43 | 2.67 | 0.00 | - | 2 | 71 | 27.00% |
| MA240621P00315000 | 2023-12-05 11:54AM EST | 315.00 | 3.10 | 2.62 | 2.93 | +0.17 | +5.80% | 2 | 215 | 26.38% |
| MA240621P00320000 | 2023-12-05 11:54AM EST | 320.00 | 3.45 | 3.05 | 3.25 | +0.30 | +9.52% | 2 | 410 | 25.84% |
| MA240621P00325000 | 2023-12-05 1:34PM EST | 325.00 | 3.65 | 3.40 | 3.60 | +0.15 | +4.29% | 9 | 132 | 25.29% |
| MA240621P00330000 | 2023-12-04 3:05PM EST | 330.00 | 3.95 | 3.80 | 4.00 | 0.00 | - | 2 | 437 | 24.77% |
| MA240621P00335000 | 2023-12-04 11:57AM EST | 335.00 | 4.30 | 4.20 | 4.55 | 0.00 | - | 5 | 518 | 24.44% |
| MA240621P00340000 | 2023-12-04 3:04PM EST | 340.00 | 5.02 | 4.70 | 4.90 | +0.17 | +3.51% | 20 | 646 | 23.69% |
| MA240621P00345000 | 2023-11-30 11:14AM EST | 345.00 | 4.90 | 5.15 | 5.60 | 0.00 | - | 1 | 211 | 23.41% |
| MA240621P00350000 | 2023-12-04 2:56PM EST | 350.00 | 5.95 | 5.80 | 6.00 | 0.00 | - | 3 | 389 | 22.61% |
| MA240621P00355000 | 2023-12-04 3:20PM EST | 355.00 | 6.75 | 6.45 | 6.70 | 0.00 | - | 45 | 246 | 22.15% |
| MA240621P00360000 | 2023-12-05 12:50PM EST | 360.00 | 8.00 | 7.20 | 7.45 | +0.45 | +5.96% | 10 | 562 | 21.67% |
| MA240621P00365000 | 2023-12-04 3:24PM EST | 365.00 | 8.35 | 8.00 | 8.30 | 0.00 | - | 18 | 239 | 21.20% |
| MA240621P00370000 | 2023-12-04 3:59PM EST | 370.00 | 9.25 | 8.90 | 9.20 | 0.00 | - | 17 | 182 | 20.70% |
| MA240621P00375000 | 2023-12-04 3:23PM EST | 375.00 | 10.30 | 9.80 | 10.20 | 0.00 | - | 27 | 193 | 20.20% |
| MA240621P00380000 | 2023-12-05 3:54PM EST | 380.00 | 11.40 | 10.95 | 11.30 | 0.00 | - | 56 | 623 | 19.69% |
| MA240621P00385000 | 2023-12-05 3:54PM EST | 385.00 | 12.65 | 12.20 | 12.55 | 0.00 | - | 107 | 621 | 19.22% |
| MA240621P00390000 | 2023-12-05 11:27AM EST | 390.00 | 14.50 | 13.50 | 13.90 | +0.45 | +3.20% | 1 | 634 | 18.72% |
| MA240621P00400000 | 2023-12-05 2:37PM EST | 400.00 | 17.30 | 16.40 | 17.25 | +0.15 | +0.87% | 9 | 670 | 17.92% |
| MA240621P00410000 | 2023-12-05 3:14PM EST | 410.00 | 20.65 | 20.20 | 20.65 | -0.25 | -1.20% | 25 | 605 | 16.60% |
| MA240621P00420000 | 2023-11-28 11:38AM EST | 420.00 | 24.35 | 24.80 | 25.55 | 0.00 | - | 19 | 523 | 15.89% |
| MA240621P00430000 | 2023-12-04 3:50PM EST | 430.00 | 32.02 | 29.75 | 31.20 | +1.72 | +5.68% | 3 | 280 | 15.11% |
| MA240621P00440000 | 2023-11-24 12:38PM EST | 440.00 | 34.36 | 36.05 | 37.10 | 0.00 | - | 3 | 150 | 13.69% |
| MA240621P00450000 | 2023-11-17 1:04PM EST | 450.00 | 51.25 | 43.05 | 45.35 | 0.00 | - | 1 | 18 | 13.83% |
| MA240621P00460000 | 2023-11-28 2:23PM EST | 460.00 | 51.85 | 50.95 | 52.95 | 0.00 | - | 3 | 5 | 12.08% |
| MA240621P00470000 | 2023-10-17 11:06AM EST | 470.00 | 67.35 | 71.45 | 75.05 | 0.00 | - | 2 | 0 | 28.31% |
| MA240621P00480000 | 2023-09-28 9:31AM EST | 480.00 | 81.90 | 114.70 | 117.85 | 0.00 | - | 2 | 0 | 58.12% |
| MA240621P00500000 | 2023-11-01 2:22PM EST | 500.00 | 122.10 | 84.15 | 86.80 | 0.00 | - | 18 | 0 | 0.00% |
| MA240621P00520000 | 2023-11-02 2:09PM EST | 520.00 | 138.25 | 104.30 | 107.30 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621P00600000 | 2023-11-06 2:25PM EST | 600.00 | 215.47 | 189.65 | 192.65 | 0.00 | - | - | 0 | 28.42% |
| MA240621P00620000 | 2023-11-10 10:23AM EST | 620.00 | 231.85 | 209.60 | 212.50 | 0.00 | - | - | 0 | 29.74% |
© 2023 Yahoo. All rights reserved.