Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,539.69 +442.25 (+0.70%) CMC Crypto 200
1,390.88 -5.66 (-0.41%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 250.00 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 95.15% |
| MA241018C00340000 | 2024-04-12 11:51AM EDT | 340.00 | 138.32 | 129.85 | 134.00 | 0.00 | - | 1 | 1 | 46.76% |
| MA241018C00365000 | 2024-04-22 11:00AM EDT | 365.00 | 103.35 | 106.00 | 110.45 | 0.00 | - | 2 | 2 | 40.97% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 370.00 | 104.55 | 101.50 | 105.90 | 0.00 | - | 2 | 41 | 39.98% |
| MA241018C00375000 | 2024-04-22 10:21AM EDT | 375.00 | 94.75 | 97.00 | 101.45 | 0.00 | - | 2 | 2 | 39.10% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 380.00 | 95.80 | 92.50 | 96.85 | 0.00 | - | 2 | 2 | 38.02% |
| MA241018C00385000 | 2024-04-23 3:52PM EDT | 385.00 | 91.45 | 88.80 | 91.75 | 0.00 | - | 2 | 2 | 36.36% |
| MA241018C00400000 | 2024-04-23 2:57PM EDT | 400.00 | 77.56 | 76.10 | 78.75 | 0.00 | - | 2 | 3 | 33.83% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 420.00 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 30.82% |
| MA241018C00430000 | 2024-04-19 11:29AM EDT | 430.00 | 49.28 | 51.10 | 54.30 | 0.00 | - | 1 | 8 | 29.16% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 435.00 | 63.20 | 47.70 | 50.80 | 0.00 | - | 3 | 3 | 28.70% |
| MA241018C00445000 | 2024-04-16 2:20PM EDT | 445.00 | 42.75 | 40.85 | 44.10 | 0.00 | - | 2 | 5 | 27.80% |
| MA241018C00450000 | 2024-04-19 12:17PM EDT | 450.00 | 35.80 | 37.65 | 40.20 | 0.00 | - | 4 | 15 | 26.79% |
| MA241018C00455000 | 2024-04-17 2:19PM EDT | 455.00 | 37.67 | 34.40 | 36.75 | 0.00 | - | 4 | 2 | 26.07% |
| MA241018C00460000 | 2024-04-22 11:30AM EDT | 460.00 | 30.15 | 31.05 | 33.75 | 0.00 | - | 1 | 15 | 25.63% |
| MA241018C00465000 | 2024-04-24 9:30AM EDT | 465.00 | 34.00 | 27.75 | 30.70 | 0.00 | - | 1 | 193 | 25.06% |
| MA241018C00470000 | 2024-04-26 11:43AM EDT | 470.00 | 27.80 | 26.05 | 27.70 | +2.85 | +11.42% | 4 | 44 | 24.43% |
| MA241018C00475000 | 2024-04-26 11:50AM EDT | 475.00 | 25.25 | 24.05 | 25.40 | +0.69 | +2.81% | 1 | 9 | 24.26% |
| MA241018C00480000 | 2024-04-26 11:11AM EDT | 480.00 | 23.25 | 21.55 | 22.80 | +1.05 | +4.73% | 2 | 73 | 23.75% |
| MA241018C00485000 | 2024-04-26 2:48PM EDT | 485.00 | 19.90 | 19.25 | 20.40 | +1.65 | +9.04% | 5 | 79 | 23.29% |
| MA241018C00490000 | 2024-04-23 9:49AM EDT | 490.00 | 17.70 | 17.20 | 18.30 | 0.00 | - | 3 | 54 | 22.97% |
| MA241018C00495000 | 2024-04-26 9:56AM EDT | 495.00 | 16.60 | 15.25 | 16.30 | -0.50 | -2.92% | 1 | 130 | 22.62% |
| MA241018C00500000 | 2024-04-26 12:26PM EDT | 500.00 | 14.25 | 13.45 | 14.50 | +1.29 | +9.95% | 1 | 92 | 22.34% |
| MA241018C00505000 | 2024-04-26 12:10PM EDT | 505.00 | 12.65 | 11.80 | 12.80 | +1.15 | +10.00% | 1 | 20 | 22.02% |
| MA241018C00510000 | 2024-04-26 12:20PM EDT | 510.00 | 11.10 | 10.30 | 11.40 | -1.29 | -10.41% | 1 | 19 | 21.86% |
| MA241018C00515000 | 2024-04-26 12:15PM EDT | 515.00 | 9.70 | 8.95 | 9.95 | +0.10 | +1.04% | 7 | 31 | 21.55% |
| MA241018C00520000 | 2024-04-26 3:44PM EDT | 520.00 | 8.20 | 8.15 | 8.60 | -0.50 | -5.75% | 9 | 58 | 21.21% |
| MA241018C00525000 | 2024-04-19 11:42AM EDT | 525.00 | 7.02 | 6.60 | 7.50 | 0.00 | - | 1 | 5 | 21.00% |
| MA241018C00530000 | 2024-04-15 2:59PM EDT | 530.00 | 7.85 | 6.05 | 6.55 | 0.00 | - | 1 | 12 | 20.85% |
| MA241018C00535000 | 2024-04-26 3:33PM EDT | 535.00 | 5.30 | 5.10 | 5.55 | -1.20 | -18.46% | 1 | 13 | 20.52% |
| MA241018C00540000 | 2024-04-09 3:01PM EDT | 540.00 | 7.40 | 3.95 | 4.85 | 0.00 | - | 2 | 21 | 20.45% |
| MA241018C00550000 | 2024-04-24 3:52PM EDT | 550.00 | 3.72 | 2.86 | 3.70 | 0.00 | - | 2 | 4 | 20.35% |
| MA241018C00560000 | 2024-04-25 10:04AM EDT | 560.00 | 2.42 | 2.23 | 2.71 | 0.00 | - | 1 | 15 | 20.11% |
| MA241018C00570000 | 2024-04-09 10:47AM EDT | 570.00 | 3.30 | 1.49 | 2.01 | 0.00 | - | - | 1 | 20.01% |
| MA241018C00580000 | 2024-04-22 1:10PM EDT | 580.00 | 1.35 | 1.22 | 1.40 | 0.00 | - | 7 | 209 | 19.70% |
| MA241018C00590000 | 2024-03-28 3:00PM EDT | 590.00 | 2.68 | 0.85 | 1.05 | 0.00 | - | 1 | 6 | 19.75% |
| MA241018C00600000 | 2024-02-12 10:56AM EDT | 600.00 | 1.05 | 2.04 | 2.21 | 0.00 | - | 10 | 50 | 24.11% |
| MA241018C00620000 | 2024-03-14 12:39PM EDT | 620.00 | 1.40 | 0.54 | 0.84 | 0.00 | - | 5 | 15 | 22.05% |
| MA241018C00640000 | 2024-02-22 12:31PM EDT | 640.00 | 0.44 | 0.69 | 0.92 | 0.00 | - | 13 | 13 | 24.33% |
| MA241018C00660000 | 2024-03-12 3:54PM EDT | 660.00 | 0.40 | 0.10 | 0.37 | 0.00 | - | 2 | 48 | 22.90% |
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 | 48.63% |
| MA241018P00230000 | 2024-02-06 11:14AM EDT | 230.00 | 0.34 | 0.00 | 0.94 | 0.00 | - | 2 | 1 | 50.45% |
| MA241018P00240000 | 2024-01-23 2:38PM EDT | 240.00 | 0.60 | 0.00 | 0.67 | 0.00 | - | 2 | 1 | 45.26% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 250.00 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 45.90% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 280.00 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 36.40% |
| MA241018P00290000 | 2024-04-08 10:32AM EDT | 290.00 | 0.75 | 0.34 | 0.81 | 0.00 | - | 5 | 15 | 34.42% |
| MA241018P00300000 | 2024-04-22 10:23AM EDT | 300.00 | 1.18 | 0.44 | 0.95 | 0.00 | - | 40 | 54 | 33.09% |
| MA241018P00310000 | 2024-04-22 12:37PM EDT | 310.00 | 1.37 | 0.61 | 1.12 | 0.00 | - | 1 | 1 | 31.81% |
| MA241018P00320000 | 2024-01-24 2:00PM EDT | 320.00 | 2.65 | 1.39 | 1.62 | 0.00 | - | - | 11 | 31.78% |
| MA241018P00330000 | 2024-04-22 2:38PM EDT | 330.00 | 1.75 | 1.32 | 1.58 | 0.00 | - | 2 | 28 | 29.39% |
| MA241018P00340000 | 2024-03-22 1:45PM EDT | 340.00 | 1.75 | 2.51 | 2.80 | 0.00 | - | 2 | 4 | 30.86% |
| MA241018P00350000 | 2024-04-09 3:30PM EDT | 350.00 | 2.39 | 2.02 | 2.22 | 0.00 | - | 1 | 10 | 27.00% |
| MA241018P00360000 | 2024-03-28 11:18AM EDT | 360.00 | 2.42 | 2.45 | 2.70 | 0.00 | - | 10 | 43 | 25.98% |
| MA241018P00370000 | 2024-04-19 12:32PM EDT | 370.00 | 4.80 | 2.98 | 3.30 | 0.00 | - | 2 | 8 | 25.01% |
| MA241018P00375000 | 2024-04-02 12:26PM EDT | 375.00 | 3.34 | 3.35 | 3.65 | 0.00 | - | - | 1 | 24.52% |
| MA241018P00380000 | 2024-03-28 11:17AM EDT | 380.00 | 3.35 | 3.65 | 4.40 | 0.00 | - | 10 | 20 | 24.67% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 385.00 | 5.95 | 4.05 | 4.75 | 0.00 | - | 1 | 2 | 24.03% |
| MA241018P00390000 | 2024-04-12 2:01PM EDT | 390.00 | 6.15 | 4.50 | 5.25 | 0.00 | - | 1 | 18 | 23.57% |
| MA241018P00395000 | 2024-04-16 3:35PM EDT | 395.00 | 7.00 | 4.95 | 5.50 | 0.00 | - | 1 | 6 | 22.69% |
| MA241018P00400000 | 2024-04-12 12:39PM EDT | 400.00 | 7.40 | 5.15 | 6.05 | 0.00 | - | 1 | 8 | 22.18% |
| MA241018P00405000 | 2024-04-17 1:47PM EDT | 405.00 | 8.42 | 6.15 | 6.70 | 0.00 | - | 3 | 5 | 21.73% |
| MA241018P00410000 | 2024-04-23 10:57AM EDT | 410.00 | 7.90 | 6.55 | 7.50 | 0.00 | - | 1 | 30 | 21.37% |
| MA241018P00415000 | 2024-02-28 4:11PM EDT | 415.00 | 8.10 | 5.95 | 6.40 | 0.00 | - | - | 1 | 18.77% |
| MA241018P00420000 | 2024-04-26 1:38PM EDT | 420.00 | 8.85 | 8.55 | 9.20 | -1.10 | -11.06% | 6 | 121 | 20.50% |
| MA241018P00425000 | 2024-04-25 11:16AM EDT | 425.00 | 11.40 | 9.60 | 10.25 | 0.00 | - | 8 | 80 | 20.13% |
| MA241018P00430000 | 2024-04-26 3:34PM EDT | 430.00 | 11.20 | 10.60 | 11.85 | -0.10 | -0.88% | 14 | 152 | 20.17% |
| MA241018P00435000 | 2024-04-25 11:16AM EDT | 435.00 | 14.00 | 11.60 | 13.10 | 0.00 | - | 4 | 151 | 19.77% |
| MA241018P00440000 | 2024-04-26 3:34PM EDT | 440.00 | 13.85 | 13.15 | 14.45 | -0.95 | -6.42% | 5 | 139 | 19.35% |
| MA241018P00445000 | 2024-04-26 11:20AM EDT | 445.00 | 15.25 | 14.60 | 15.95 | -2.00 | -11.59% | 12 | 111 | 18.94% |
| MA241018P00450000 | 2024-04-26 12:04PM EDT | 450.00 | 16.85 | 16.10 | 17.60 | -2.45 | -12.69% | 14 | 68 | 18.55% |
| MA241018P00455000 | 2024-04-26 2:28PM EDT | 455.00 | 18.85 | 17.90 | 19.45 | -1.25 | -6.22% | 3 | 50 | 18.20% |
| MA241018P00460000 | 2024-04-25 1:37PM EDT | 460.00 | 21.30 | 19.85 | 21.40 | 0.00 | - | 3 | 96 | 17.80% |
| MA241018P00465000 | 2024-04-23 12:49PM EDT | 465.00 | 23.30 | 22.15 | 23.55 | 0.00 | - | 3 | 221 | 17.43% |
| MA241018P00470000 | 2024-04-22 9:57AM EDT | 470.00 | 28.30 | 24.30 | 25.85 | 0.00 | - | 1 | 45 | 17.04% |
| MA241018P00475000 | 2024-04-26 11:23AM EDT | 475.00 | 27.75 | 26.90 | 28.35 | -1.15 | -3.98% | 1 | 14 | 16.66% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 480.00 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 15.67% |
| MA241018P00485000 | 2024-04-26 12:31PM EDT | 485.00 | 33.00 | 31.90 | 35.35 | +11.13 | +50.89% | 1 | 8 | 17.09% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 490.00 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 21.28% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 495.00 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 21.36% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 500.00 | 49.50 | 40.90 | 44.80 | 0.00 | - | 1 | 10 | 15.75% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 510.00 | 53.05 | 49.25 | 51.55 | 0.00 | - | 5 | 5 | 14.22% |
© 2024 Yahoo. All rights reserved.