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
63,686.74 +641.96 (+1.02%) CMC Crypto 200
1,388.75 -7.79 (-0.56%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115C00240000 | 2024-01-30 10:30AM EDT | 240.00 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 340.00 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 65.97% |
| MA241115C00350000 | 2024-02-20 10:46AM EDT | 350.00 | 120.56 | 149.60 | 153.35 | 0.00 | - | - | 1 | 70.50% |
| MA241115C00360000 | 2024-02-12 3:54PM EDT | 360.00 | 114.87 | 128.50 | 131.95 | 0.00 | - | - | 2 | 55.49% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 370.00 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 53.00% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 380.00 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 50.66% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 390.00 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 48.88% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 410.00 | 79.38 | 71.00 | 73.45 | 0.00 | - | 4 | 4 | 32.67% |
| MA241115C00420000 | 2024-01-25 1:57PM EDT | 420.00 | 49.75 | 77.90 | 79.00 | 0.00 | - | 8 | 17 | 42.37% |
| MA241115C00430000 | 2024-04-23 3:35PM EDT | 430.00 | 57.40 | 54.60 | 57.40 | 0.00 | - | 1 | 21 | 29.56% |
| MA241115C00440000 | 2024-01-30 4:43PM EDT | 440.00 | 42.84 | 62.10 | 65.80 | 0.00 | - | 1 | 133 | 40.36% |
| MA241115C00450000 | 2024-04-23 12:36PM EDT | 450.00 | 43.75 | 42.35 | 44.50 | 0.00 | - | 1 | 32 | 28.08% |
| MA241115C00460000 | 2024-04-19 1:22PM EDT | 460.00 | 34.00 | 35.20 | 37.35 | 0.00 | - | 15 | 36 | 26.43% |
| MA241115C00470000 | 2024-04-25 12:23PM EDT | 470.00 | 31.55 | 29.60 | 31.95 | 0.00 | - | 1 | 73 | 25.77% |
| MA241115C00480000 | 2024-04-19 1:28PM EDT | 480.00 | 23.95 | 25.15 | 26.85 | 0.00 | - | 1 | 137 | 25.01% |
| MA241115C00490000 | 2024-04-26 10:42AM EDT | 490.00 | 22.75 | 20.70 | 21.90 | +2.80 | +14.04% | 1 | 87 | 24.03% |
| MA241115C00500000 | 2024-04-23 2:41PM EDT | 500.00 | 18.43 | 16.80 | 17.90 | 0.00 | - | 1 | 99 | 23.41% |
| MA241115C00510000 | 2024-04-11 11:25AM EDT | 510.00 | 17.35 | 13.70 | 14.45 | 0.00 | - | 1 | 51 | 22.85% |
| MA241115C00520000 | 2024-04-24 9:52AM EDT | 520.00 | 12.10 | 10.50 | 11.60 | 0.00 | - | 1 | 49 | 22.42% |
| MA241115C00530000 | 2024-04-11 11:23AM EDT | 530.00 | 11.45 | 8.05 | 9.15 | 0.00 | - | 1 | 18 | 21.99% |
| MA241115C00540000 | 2024-04-26 3:56PM EDT | 540.00 | 6.80 | 6.60 | 7.00 | +0.25 | +3.82% | 1 | 14 | 21.45% |
| MA241115C00550000 | 2024-04-25 3:45PM EDT | 550.00 | 5.50 | 4.45 | 5.45 | 0.00 | - | 2 | 26 | 21.20% |
| MA241115C00560000 | 2024-04-18 2:33PM EDT | 560.00 | 4.00 | 3.25 | 4.15 | 0.00 | - | 1 | 10 | 20.89% |
| MA241115C00570000 | 2024-03-22 10:19AM EDT | 570.00 | 8.05 | 2.90 | 3.20 | 0.00 | - | 1 | 2 | 20.75% |
| MA241115C00580000 | 2024-04-16 9:32AM EDT | 580.00 | 3.30 | 2.13 | 2.39 | 0.00 | - | 2 | 9 | 20.50% |
| MA241115C00590000 | 2024-03-25 3:49PM EDT | 590.00 | 4.10 | 1.70 | 1.99 | 0.00 | - | 1 | 3 | 20.80% |
| MA241115C00620000 | 2024-03-22 1:49PM EDT | 620.00 | 2.45 | 0.68 | 0.96 | 0.00 | - | 5 | 5 | 20.92% |
| MA241115C00640000 | 2024-04-23 3:13PM EDT | 640.00 | 0.55 | 0.29 | 0.57 | 0.00 | - | 4 | 26 | 20.95% |
| MA241115C00660000 | 2024-04-23 3:14PM EDT | 660.00 | 0.36 | 0.13 | 0.41 | 0.00 | - | 2 | 9 | 21.56% |
| MA241115C00680000 | 2024-04-23 3:15PM EDT | 680.00 | 0.25 | 0.00 | 0.76 | 0.00 | - | 2 | 0 | 25.18% |
| MA241115C00700000 | 2024-02-28 4:01PM EDT | 700.00 | 0.40 | 0.19 | 0.44 | 0.00 | - | - | 0 | 24.74% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115P00220000 | 2024-01-23 2:32PM EDT | 220.00 | 0.52 | 0.00 | 0.63 | 0.00 | - | 2 | 1 | 46.63% |
| MA241115P00230000 | 2024-02-01 11:57AM EDT | 230.00 | 0.53 | 0.00 | 1.41 | 0.00 | - | 2 | 3 | 50.05% |
| MA241115P00240000 | 2024-01-23 2:32PM EDT | 240.00 | 0.77 | 0.02 | 0.85 | 0.00 | - | 2 | 1 | 43.56% |
| MA241115P00250000 | 2024-01-31 12:54PM EDT | 250.00 | 0.75 | 0.47 | 0.71 | 0.00 | - | - | 20 | 39.99% |
| MA241115P00260000 | 2024-04-04 2:41PM EDT | 260.00 | 0.70 | 0.28 | 0.71 | 0.00 | - | 3 | 6 | 37.70% |
| MA241115P00270000 | 2024-04-01 10:04AM EDT | 270.00 | 0.71 | 0.39 | 0.82 | 0.00 | - | - | 10 | 36.30% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 280.00 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 37.51% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 290.00 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 34.44% |
| MA241115P00300000 | 2024-04-25 10:00AM EDT | 300.00 | 1.30 | 0.65 | 1.25 | 0.00 | - | 2 | 3 | 32.22% |
| MA241115P00310000 | 2024-04-08 1:19PM EDT | 310.00 | 1.58 | 1.17 | 1.47 | 0.00 | - | 2 | 11 | 31.04% |
| MA241115P00320000 | 2024-04-08 11:57AM EDT | 320.00 | 1.81 | 1.44 | 1.73 | 0.00 | - | - | 1 | 29.88% |
| MA241115P00330000 | 2024-04-08 11:00AM EDT | 330.00 | 2.12 | 1.75 | 2.05 | 0.00 | - | 2 | 8 | 28.78% |
| MA241115P00340000 | 2024-04-08 10:57AM EDT | 340.00 | 2.48 | 2.14 | 2.44 | 0.00 | - | 8 | 9 | 27.74% |
| MA241115P00350000 | 2024-04-22 10:48AM EDT | 350.00 | 3.75 | 2.65 | 2.85 | 0.00 | - | 1 | 18 | 26.58% |
| MA241115P00360000 | 2024-04-26 3:44PM EDT | 360.00 | 3.35 | 3.10 | 3.45 | -1.10 | -24.72% | 6 | 15 | 25.67% |
| MA241115P00370000 | 2024-04-22 1:47PM EDT | 370.00 | 4.80 | 3.75 | 4.15 | 0.00 | - | 797 | 791 | 24.73% |
| MA241115P00380000 | 2024-04-18 1:15PM EDT | 380.00 | 6.76 | 4.55 | 5.05 | 0.00 | - | 1 | 44 | 23.89% |
| MA241115P00390000 | 2024-04-08 12:05PM EDT | 390.00 | 5.68 | 5.70 | 6.10 | 0.00 | - | 2 | 33 | 23.01% |
| MA241115P00400000 | 2024-04-11 11:47AM EDT | 400.00 | 7.60 | 6.40 | 7.40 | 0.00 | - | 1 | 33 | 22.19% |
| MA241115P00410000 | 2024-04-26 11:12AM EDT | 410.00 | 8.70 | 8.55 | 9.10 | -0.10 | -1.14% | 1 | 13 | 21.52% |
| MA241115P00420000 | 2024-04-08 1:19PM EDT | 420.00 | 9.20 | 10.25 | 10.85 | 0.00 | - | 2 | 4 | 20.59% |
| MA241115P00430000 | 2024-04-26 11:12AM EDT | 430.00 | 12.80 | 12.60 | 13.15 | -2.15 | -14.38% | 1 | 43 | 19.84% |
| MA241115P00440000 | 2024-04-25 9:48AM EDT | 440.00 | 16.75 | 15.15 | 15.90 | 0.00 | - | 2 | 29 | 19.12% |
| MA241115P00450000 | 2024-04-25 10:34AM EDT | 450.00 | 18.50 | 18.35 | 19.70 | -2.93 | -13.67% | 6 | 108 | 18.81% |
| MA241115P00460000 | 2024-04-25 1:23PM EDT | 460.00 | 23.70 | 22.20 | 22.95 | 0.00 | - | 47 | 270 | 17.66% |
| MA241115P00470000 | 2024-04-08 10:57AM EDT | 470.00 | 22.34 | 26.70 | 27.95 | 0.00 | - | 4 | 114 | 17.35% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 480.00 | 35.35 | 31.30 | 33.15 | 0.00 | - | 15 | 131 | 16.70% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 490.00 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 16.96% |
| MA241115P00500000 | 2024-04-04 11:02AM EDT | 500.00 | 34.35 | 43.20 | 45.15 | 0.00 | - | 1 | 7 | 14.94% |
| MA241115P00510000 | 2024-03-19 3:30PM EDT | 510.00 | 40.40 | 57.30 | 59.80 | 0.00 | - | 47 | 47 | 21.01% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 520.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115P00540000 | 2024-02-26 12:41PM EDT | 540.00 | 66.35 | 62.75 | 64.55 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.