Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00230000 | 2024-07-01 12:46PM EDT | 230.00 | 211.83 | 208.55 | 213.10 | 0.00 | - | 1 | 1 | 82.19% |
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 250.00 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 185.00% |
| MA241018C00280000 | 2024-06-18 2:00PM EDT | 280.00 | 173.35 | 171.50 | 175.20 | 0.00 | - | 4 | 6 | 99.01% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 290.00 | 176.95 | 164.90 | 168.40 | 0.00 | - | - | 0 | 100.71% |
| MA241018C00300000 | 2024-07-09 11:46AM EDT | 300.00 | 149.10 | 140.20 | 144.05 | 0.00 | - | 1 | 0 | 57.79% |
| MA241018C00320000 | 2024-07-24 1:13PM EDT | 320.00 | 115.13 | 120.10 | 124.40 | 0.00 | - | 1 | 1 | 50.28% |
| MA241018C00330000 | 2024-07-10 9:48AM EDT | 330.00 | 110.65 | 110.95 | 114.30 | 0.00 | - | 1 | 1 | 52.25% |
| MA241018C00340000 | 2024-05-17 11:52AM EDT | 340.00 | 127.93 | 108.50 | 112.90 | 0.00 | - | 1 | 1 | 62.08% |
| MA241018C00350000 | 2024-06-17 11:41AM EDT | 350.00 | 101.50 | 103.30 | 106.70 | 0.00 | - | 1 | 1 | 65.15% |
| MA241018C00360000 | 2024-07-12 9:31AM EDT | 360.00 | 84.80 | 82.15 | 85.55 | 0.00 | - | 2 | 4 | 42.84% |
| MA241018C00365000 | 2024-04-22 11:00AM EDT | 365.00 | 103.35 | 102.15 | 105.55 | 0.00 | - | 2 | 2 | 79.18% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 370.00 | 104.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241018C00375000 | 2024-05-01 9:56AM EDT | 375.00 | 76.50 | 78.80 | 82.50 | 0.00 | - | 1 | 3 | 53.78% |
| MA241018C00380000 | 2024-05-21 11:22AM EDT | 380.00 | 85.13 | 79.10 | 82.20 | 0.00 | - | 1 | 2 | 58.79% |
| MA241018C00385000 | 2024-05-01 9:44AM EDT | 385.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MA241018C00390000 | 2024-07-22 11:09AM EDT | 390.00 | 63.50 | 54.55 | 56.65 | 0.00 | - | 4 | 4 | 32.47% |
| MA241018C00400000 | 2024-07-05 11:51AM EDT | 400.00 | 56.10 | 45.95 | 48.50 | 0.00 | - | 1 | 7 | 31.07% |
| MA241018C00410000 | 2024-07-10 11:36AM EDT | 410.00 | 35.80 | 38.05 | 40.45 | 0.00 | - | 1 | 2 | 29.29% |
| MA241018C00415000 | 2024-07-26 1:34PM EDT | 415.00 | 36.92 | 34.40 | 36.60 | -8.53 | -18.77% | 16 | 1 | 28.42% |
| MA241018C00420000 | 2024-07-12 2:18PM EDT | 420.00 | 34.70 | 30.70 | 32.85 | 0.00 | - | 2 | 6 | 27.55% |
| MA241018C00425000 | 2024-07-26 1:34PM EDT | 425.00 | 29.70 | 27.40 | 29.40 | +5.70 | +23.75% | 19 | 9 | 26.88% |
| MA241018C00430000 | 2024-07-24 3:45PM EDT | 430.00 | 21.90 | 24.15 | 26.25 | 0.00 | - | 7 | 22 | 26.39% |
| MA241018C00435000 | 2024-07-26 1:10PM EDT | 435.00 | 23.64 | 21.25 | 23.25 | +5.25 | +28.55% | 1 | 34 | 25.89% |
| MA241018C00440000 | 2024-07-26 12:06PM EDT | 440.00 | 20.00 | 19.10 | 19.65 | +1.35 | +7.24% | 1 | 92 | 24.46% |
| MA241018C00445000 | 2024-07-26 3:07PM EDT | 445.00 | 16.50 | 16.50 | 17.00 | +1.20 | +7.84% | 14 | 64 | 23.94% |
| MA241018C00450000 | 2024-07-26 10:51AM EDT | 450.00 | 14.80 | 14.15 | 14.60 | +2.15 | +17.00% | 2 | 114 | 23.49% |
| MA241018C00455000 | 2024-07-26 10:51AM EDT | 455.00 | 12.65 | 11.95 | 12.50 | +2.05 | +19.34% | 4 | 86 | 23.16% |
| MA241018C00460000 | 2024-07-26 3:41PM EDT | 460.00 | 10.07 | 10.05 | 10.55 | +0.82 | +8.86% | 6 | 170 | 22.76% |
| MA241018C00465000 | 2024-07-26 1:39PM EDT | 465.00 | 9.05 | 8.40 | 8.80 | +2.95 | +48.36% | 18 | 208 | 22.37% |
| MA241018C00470000 | 2024-07-26 2:05PM EDT | 470.00 | 7.55 | 6.95 | 7.40 | +1.05 | +16.15% | 6 | 198 | 22.19% |
| MA241018C00475000 | 2024-07-26 11:56AM EDT | 475.00 | 5.95 | 5.65 | 6.10 | +0.50 | +9.17% | 1 | 92 | 21.91% |
| MA241018C00480000 | 2024-07-26 11:27AM EDT | 480.00 | 5.13 | 4.60 | 5.15 | +0.23 | +4.69% | 95 | 140 | 21.93% |
| MA241018C00485000 | 2024-07-26 10:36AM EDT | 485.00 | 4.20 | 3.70 | 4.10 | +0.70 | +20.00% | 6 | 212 | 21.54% |
| MA241018C00490000 | 2024-07-26 3:11PM EDT | 490.00 | 3.20 | 2.86 | 3.35 | +1.25 | +64.10% | 6 | 236 | 21.43% |
| MA241018C00495000 | 2024-07-24 10:34AM EDT | 495.00 | 1.45 | 2.39 | 2.65 | 0.00 | - | 3 | 390 | 21.17% |
| MA241018C00500000 | 2024-07-24 2:30PM EDT | 500.00 | 1.81 | 1.78 | 2.18 | 0.00 | - | 2 | 322 | 21.21% |
| MA241018C00505000 | 2024-07-23 2:10PM EDT | 505.00 | 1.69 | 1.46 | 1.75 | 0.00 | - | 3 | 23 | 21.14% |
| MA241018C00510000 | 2024-07-25 2:04PM EDT | 510.00 | 1.14 | 1.21 | 1.49 | 0.00 | - | 16 | 44 | 21.39% |
| MA241018C00515000 | 2024-07-25 12:33PM EDT | 515.00 | 1.02 | 0.95 | 1.18 | 0.00 | - | 2 | 261 | 21.30% |
| MA241018C00520000 | 2024-07-19 2:51PM EDT | 520.00 | 1.26 | 0.69 | 1.00 | 0.00 | - | 15 | 71 | 21.53% |
| MA241018C00525000 | 2024-07-18 10:33AM EDT | 525.00 | 1.56 | 0.53 | 0.83 | 0.00 | - | 4 | 9 | 21.68% |
| MA241018C00530000 | 2024-07-10 11:17AM EDT | 530.00 | 0.40 | 0.51 | 0.70 | 0.00 | - | 3 | 26 | 21.89% |
| MA241018C00535000 | 2024-07-23 11:25AM EDT | 535.00 | 0.38 | 0.28 | 0.60 | 0.00 | - | 2 | 58 | 22.14% |
| MA241018C00540000 | 2024-06-24 12:59PM EDT | 540.00 | 1.11 | 0.21 | 0.40 | 0.00 | - | 1 | 40 | 21.52% |
| MA241018C00545000 | 2024-05-07 10:57AM EDT | 545.00 | 1.56 | 0.57 | 0.69 | 0.00 | - | - | 1 | 24.38% |
| MA241018C00550000 | 2024-07-18 10:33AM EDT | 550.00 | 0.52 | 0.12 | 0.41 | 0.00 | - | 4 | 26 | 23.17% |
| MA241018C00555000 | 2024-07-18 10:34AM EDT | 555.00 | 0.39 | 0.10 | 0.37 | 0.00 | - | 2 | 2 | 23.56% |
| MA241018C00560000 | 2024-07-11 11:16AM EDT | 560.00 | 0.16 | 0.08 | 0.34 | 0.00 | - | 2 | 14 | 24.02% |
| MA241018C00570000 | 2024-04-09 10:47AM EDT | 570.00 | 3.30 | 0.53 | 0.74 | 0.00 | - | - | 1 | 28.70% |
| MA241018C00580000 | 2024-07-26 11:30AM EDT | 580.00 | 0.11 | 0.06 | 0.31 | +0.01 | +10.00% | 2 | 220 | 26.51% |
| MA241018C00590000 | 2024-03-28 3:00PM EDT | 590.00 | 2.68 | 0.85 | 1.05 | 0.00 | - | 1 | 6 | 33.66% |
| MA241018C00600000 | 2024-06-28 12:35PM EDT | 600.00 | 0.09 | 0.04 | 0.68 | 0.00 | - | 2 | 52 | 32.74% |
| MA241018C00620000 | 2024-05-08 11:55AM EDT | 620.00 | 0.24 | 0.00 | 0.66 | 0.00 | - | 1 | 18 | 35.35% |
| MA241018C00640000 | 2024-02-22 12:31PM EDT | 640.00 | 0.44 | 0.69 | 0.92 | 0.00 | - | 13 | 13 | 39.99% |
| MA241018C00660000 | 2024-03-12 3:54PM EDT | 660.00 | 0.40 | 0.10 | 0.37 | 0.00 | - | 2 | 48 | 37.40% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00220000 | 2024-01-23 2:44PM EDT | 220.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 60.16% |
| MA241018P00230000 | 2024-02-06 11:14AM EDT | 230.00 | 0.34 | 0.00 | 0.94 | 0.00 | - | 2 | 1 | 61.43% |
| MA241018P00240000 | 2024-05-10 2:53PM EDT | 240.00 | 0.17 | 0.00 | 0.76 | 0.00 | - | 2 | 1 | 56.08% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 250.00 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 55.15% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 280.00 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 47.82% |
| MA241018P00290000 | 2024-07-26 11:32AM EDT | 290.00 | 0.19 | 0.09 | 0.30 | 0.00 | - | 2 | 20 | 38.67% |
| MA241018P00300000 | 2024-07-10 12:58PM EDT | 300.00 | 0.35 | 0.11 | 0.99 | 0.00 | - | 10 | 60 | 43.16% |
| MA241018P00310000 | 2024-07-10 12:35PM EDT | 310.00 | 0.42 | 0.18 | 0.48 | 0.00 | - | 1 | 6 | 35.43% |
| MA241018P00320000 | 2024-07-16 12:29PM EDT | 320.00 | 0.35 | 0.28 | 0.58 | 0.00 | - | 3 | 18 | 33.57% |
| MA241018P00330000 | 2024-07-01 12:49PM EDT | 330.00 | 0.67 | 0.40 | 0.71 | 0.00 | - | 2 | 29 | 31.79% |
| MA241018P00340000 | 2024-07-02 3:54PM EDT | 340.00 | 0.67 | 0.57 | 0.88 | 0.00 | - | 4 | 47 | 30.08% |
| MA241018P00350000 | 2024-07-26 3:07PM EDT | 350.00 | 0.96 | 0.79 | 1.10 | -0.29 | -23.20% | 1 | 133 | 28.39% |
| MA241018P00360000 | 2024-07-18 9:47AM EDT | 360.00 | 0.89 | 1.17 | 1.46 | 0.00 | - | 1 | 97 | 27.06% |
| MA241018P00365000 | 2024-07-23 3:53PM EDT | 365.00 | 1.20 | 1.42 | 1.66 | 0.00 | - | 4 | 11 | 26.31% |
| MA241018P00370000 | 2024-07-26 3:07PM EDT | 370.00 | 1.78 | 1.52 | 1.90 | +0.47 | +35.88% | 1 | 41 | 25.59% |
| MA241018P00375000 | 2024-07-24 3:38PM EDT | 375.00 | 2.47 | 1.95 | 2.21 | 0.00 | - | 1 | 4 | 24.98% |
| MA241018P00380000 | 2024-07-24 1:25PM EDT | 380.00 | 2.88 | 2.14 | 2.55 | 0.00 | - | 1 | 39 | 24.31% |
| MA241018P00385000 | 2024-07-26 10:51AM EDT | 385.00 | 2.90 | 2.62 | 2.94 | -0.45 | -13.43% | 1 | 64 | 23.63% |
| MA241018P00390000 | 2024-07-26 10:53AM EDT | 390.00 | 3.40 | 3.15 | 3.45 | -0.65 | -16.05% | 1 | 227 | 23.09% |
| MA241018P00395000 | 2024-07-26 11:36AM EDT | 395.00 | 3.90 | 3.70 | 4.00 | -1.25 | -24.27% | 5 | 43 | 22.46% |
| MA241018P00400000 | 2024-07-26 11:19AM EDT | 400.00 | 4.80 | 4.25 | 4.80 | -0.45 | -8.57% | 364 | 237 | 22.12% |
| MA241018P00405000 | 2024-07-26 1:23PM EDT | 405.00 | 5.05 | 5.20 | 5.65 | -1.60 | -24.06% | 5 | 93 | 21.65% |
| MA241018P00410000 | 2024-07-25 1:30PM EDT | 410.00 | 6.65 | 6.20 | 6.65 | -0.50 | -6.99% | 4 | 96 | 21.20% |
| MA241018P00415000 | 2024-07-26 2:29PM EDT | 415.00 | 7.45 | 7.35 | 7.80 | -2.25 | -23.20% | 16 | 133 | 20.75% |
| MA241018P00420000 | 2024-07-26 2:20PM EDT | 420.00 | 8.55 | 8.70 | 9.20 | -1.95 | -18.57% | 12 | 232 | 20.40% |
| MA241018P00425000 | 2024-07-26 3:43PM EDT | 425.00 | 10.60 | 10.30 | 10.75 | -0.25 | -2.30% | 17 | 212 | 20.00% |
| MA241018P00430000 | 2024-07-26 2:37PM EDT | 430.00 | 11.90 | 11.80 | 12.50 | -1.75 | -12.82% | 5 | 410 | 19.59% |
| MA241018P00435000 | 2024-07-26 11:25AM EDT | 435.00 | 14.32 | 13.85 | 14.40 | -2.68 | -15.76% | 27 | 281 | 19.09% |
| MA241018P00440000 | 2024-07-26 10:51AM EDT | 440.00 | 16.55 | 16.10 | 16.60 | -1.30 | -7.28% | 2 | 187 | 18.66% |
| MA241018P00445000 | 2024-07-26 3:48PM EDT | 445.00 | 19.10 | 18.50 | 19.05 | -1.40 | -6.83% | 12 | 110 | 18.24% |
| MA241018P00450000 | 2024-07-26 1:28PM EDT | 450.00 | 20.35 | 21.25 | 21.75 | -3.00 | -12.85% | 1 | 136 | 17.79% |
| MA241018P00455000 | 2024-07-25 1:11PM EDT | 455.00 | 24.65 | 23.40 | 25.20 | 0.00 | - | 2 | 94 | 17.97% |
| MA241018P00460000 | 2024-07-22 2:40PM EDT | 460.00 | 21.60 | 27.15 | 28.65 | 0.00 | - | 1 | 115 | 17.86% |
| MA241018P00465000 | 2024-07-24 10:55AM EDT | 465.00 | 37.00 | 30.75 | 32.30 | 0.00 | - | 2 | 156 | 17.72% |
| MA241018P00470000 | 2024-07-25 1:11PM EDT | 470.00 | 35.30 | 33.55 | 36.45 | 0.00 | - | 2 | 110 | 18.05% |
| MA241018P00475000 | 2024-07-23 9:46AM EDT | 475.00 | 32.09 | 37.40 | 40.45 | 0.00 | - | 2 | 22 | 17.87% |
| MA241018P00480000 | 2024-07-18 10:24AM EDT | 480.00 | 29.85 | 42.55 | 44.75 | 0.00 | - | 1 | 30 | 17.95% |
| MA241018P00485000 | 2024-07-23 11:09AM EDT | 485.00 | 41.89 | 46.90 | 49.25 | 0.00 | - | 2 | 8 | 18.21% |
| MA241018P00490000 | 2024-07-08 9:40AM EDT | 490.00 | 51.42 | 50.40 | 54.40 | +9.62 | +23.01% | 1 | 1 | 19.81% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 495.00 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 0.00% |
| MA241018P00500000 | 2024-07-23 11:09AM EDT | 500.00 | 55.91 | 59.85 | 63.95 | 0.00 | - | 2 | 10 | 21.11% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 510.00 | 53.05 | 51.90 | 55.95 | 0.00 | - | 5 | 0 | 0.00% |
| MA241018P00515000 | 2024-04-24 2:28PM EDT | 515.00 | 54.40 | 62.95 | 65.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.