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
63,594.49 -56.83 (-0.09%) CMC Crypto 200
1,333.54 -62.99 (-4.51%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 300.00 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 57.24% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 340.00 | 144.32 | 134.35 | 137.70 | 0.00 | - | 1 | 2 | 44.49% |
| MA241220C00370000 | 2024-02-12 3:46PM EDT | 370.00 | 108.45 | 122.00 | 125.55 | 0.00 | - | 2 | 1 | 51.21% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 380.00 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 49.95% |
| MA241220C00390000 | 2024-03-18 3:06PM EDT | 390.00 | 109.90 | 89.90 | 93.10 | 0.00 | - | 3 | 24 | 35.62% |
| MA241220C00410000 | 2024-03-25 11:20AM EDT | 410.00 | 90.25 | 74.85 | 76.80 | 0.00 | - | 1 | 2 | 32.86% |
| MA241220C00420000 | 2024-04-09 3:11PM EDT | 420.00 | 75.10 | 66.20 | 69.00 | 0.00 | - | 1 | 1 | 31.55% |
| MA241220C00430000 | 2024-04-15 11:55AM EDT | 430.00 | 66.15 | 58.00 | 61.90 | 0.00 | - | 2 | 18 | 30.61% |
| MA241220C00440000 | 2024-04-08 3:45PM EDT | 440.00 | 67.40 | 51.70 | 54.90 | 0.00 | - | 1 | 35 | 29.54% |
| MA241220C00450000 | 2024-04-26 2:08PM EDT | 450.00 | 47.39 | 46.30 | 47.95 | +0.64 | +1.37% | 1 | 74 | 28.31% |
| MA241220C00460000 | 2024-04-26 2:08PM EDT | 460.00 | 41.18 | 39.05 | 41.45 | -0.72 | -1.72% | 1 | 46 | 27.18% |
| MA241220C00470000 | 2024-04-19 11:12AM EDT | 470.00 | 35.60 | 34.35 | 36.00 | +3.11 | +9.57% | 1 | 34 | 26.51% |
| MA241220C00480000 | 2024-04-22 10:15AM EDT | 480.00 | 28.45 | 28.90 | 30.40 | 0.00 | - | 2 | 216 | 25.49% |
| MA241220C00490000 | 2024-04-23 2:46PM EDT | 490.00 | 26.07 | 24.30 | 25.45 | 0.00 | - | 1 | 85 | 24.63% |
| MA241220C00500000 | 2024-04-26 11:54AM EDT | 500.00 | 21.35 | 20.20 | 21.40 | -0.28 | -1.29% | 1 | 2,376 | 24.10% |
| MA241220C00510000 | 2024-04-26 3:27PM EDT | 510.00 | 17.15 | 16.40 | 17.75 | -8.65 | -33.53% | 3 | 36 | 23.56% |
| MA241220C00520000 | 2024-04-26 1:07PM EDT | 520.00 | 14.35 | 13.30 | 14.60 | -1.52 | -9.58% | 4 | 182 | 23.08% |
| MA241220C00540000 | 2024-04-26 10:12AM EDT | 540.00 | 9.80 | 8.85 | 9.45 | +1.13 | +13.03% | 1 | 62 | 22.14% |
| MA241220C00560000 | 2024-04-18 3:58PM EDT | 560.00 | 5.45 | 5.40 | 6.05 | 0.00 | - | 10 | 5 | 21.58% |
| MA241220C00580000 | 2024-04-26 10:12AM EDT | 580.00 | 3.80 | 2.87 | 3.65 | +0.30 | +8.57% | 3 | 23 | 20.98% |
| MA241220C00600000 | 2024-04-26 2:53PM EDT | 600.00 | 2.15 | 1.98 | 2.22 | -0.25 | -10.42% | 2 | 17 | 20.68% |
| MA241220C00620000 | 2024-04-25 10:20AM EDT | 620.00 | 1.25 | 1.07 | 1.44 | 0.00 | - | 1 | 3 | 20.77% |
| MA241220C00640000 | 2024-04-25 9:55AM EDT | 640.00 | 0.83 | 0.63 | 0.94 | 0.00 | - | 3 | 13 | 20.92% |
| MA241220C00660000 | 2024-04-19 9:39AM EDT | 660.00 | 0.60 | 0.33 | 0.64 | 0.00 | - | 1 | 1 | 21.20% |
| MA241220C00680000 | 2024-04-23 3:17PM EDT | 680.00 | 0.39 | 0.16 | 0.47 | 0.00 | - | 2 | 13 | 21.69% |
| MA241220C00700000 | 2024-04-22 2:16PM EDT | 700.00 | 0.27 | 0.00 | 0.86 | 0.00 | - | 10 | 18 | 25.14% |
| MA241220C00720000 | 2024-04-08 12:41PM EDT | 720.00 | 0.25 | 0.00 | 0.82 | 0.00 | - | - | 1 | 26.34% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220P00220000 | 2024-01-26 2:10PM EDT | 220.00 | 0.63 | 0.00 | 0.83 | 0.00 | - | 5 | 5 | 44.84% |
| MA241220P00230000 | 2024-04-17 10:44AM EDT | 230.00 | 0.61 | 0.00 | 1.13 | 0.00 | - | 3 | 33 | 44.52% |
| MA241220P00250000 | 2024-04-24 9:30AM EDT | 250.00 | 0.68 | 0.35 | 1.05 | 0.00 | - | 2 | 125 | 39.27% |
| MA241220P00270000 | 2024-02-21 11:20AM EDT | 270.00 | 1.14 | 0.79 | 1.10 | 0.00 | - | 10 | 11 | 35.16% |
| MA241220P00280000 | 2024-04-26 9:58AM EDT | 280.00 | 1.10 | 0.78 | 1.40 | -0.10 | -8.33% | 1 | 4 | 34.50% |
| MA241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 1.66 | 1.32 | 1.65 | 0.00 | - | 4 | 19 | 31.32% |
| MA241220P00310000 | 2024-04-08 1:19PM EDT | 310.00 | 1.89 | 1.60 | 1.93 | 0.00 | - | 2 | 75 | 30.23% |
| MA241220P00320000 | 2024-03-21 9:44AM EDT | 320.00 | 1.98 | 2.95 | 3.25 | 0.00 | - | 5 | 7 | 31.66% |
| MA241220P00330000 | 2024-03-21 9:57AM EDT | 330.00 | 2.29 | 3.55 | 3.80 | 0.00 | - | 1 | 17 | 30.67% |
| MA241220P00340000 | 2024-04-05 2:40PM EDT | 340.00 | 3.12 | 2.82 | 3.10 | 0.00 | - | 1 | 16 | 27.09% |
| MA241220P00350000 | 2024-04-24 11:06AM EDT | 350.00 | 3.95 | 2.84 | 3.70 | 0.00 | - | 3 | 25 | 26.21% |
| MA241220P00360000 | 2024-04-19 3:59PM EDT | 360.00 | 5.95 | 3.95 | 4.45 | 0.00 | - | 1 | 74 | 25.40% |
| MA241220P00370000 | 2024-04-26 3:44PM EDT | 370.00 | 5.10 | 4.90 | 5.30 | -1.80 | -26.09% | 20 | 10 | 24.55% |
| MA241220P00380000 | 2024-04-26 3:44PM EDT | 380.00 | 6.10 | 5.85 | 6.30 | -2.00 | -24.69% | 20 | 36 | 23.70% |
| MA241220P00390000 | 2024-04-18 1:45PM EDT | 390.00 | 9.45 | 6.95 | 7.50 | 0.00 | - | 1 | 25 | 22.88% |
| MA241220P00400000 | 2024-04-26 11:56AM EDT | 400.00 | 8.65 | 8.40 | 8.95 | -0.35 | -3.89% | 3 | 69 | 22.10% |
| MA241220P00410000 | 2024-04-26 11:56AM EDT | 410.00 | 10.30 | 9.95 | 10.65 | -2.03 | -16.46% | 8 | 132 | 21.32% |
| MA241220P00420000 | 2024-04-26 11:54AM EDT | 420.00 | 12.25 | 11.95 | 13.20 | -2.51 | -17.01% | 5 | 287 | 21.00% |
| MA241220P00430000 | 2024-04-26 11:55AM EDT | 430.00 | 14.60 | 14.25 | 15.15 | -0.20 | -1.35% | 1 | 126 | 19.89% |
| MA241220P00440000 | 2024-04-26 11:58AM EDT | 440.00 | 17.40 | 16.90 | 18.40 | -1.40 | -7.45% | 3 | 87 | 19.48% |
| MA241220P00450000 | 2024-04-26 12:27PM EDT | 450.00 | 20.75 | 20.20 | 21.20 | -2.60 | -11.13% | 5 | 132 | 18.41% |
| MA241220P00460000 | 2024-04-15 12:21PM EDT | 460.00 | 24.70 | 23.95 | 25.45 | 0.00 | - | 1 | 60 | 18.00% |
| MA241220P00470000 | 2024-04-18 1:17PM EDT | 470.00 | 33.70 | 27.95 | 29.25 | 0.00 | - | 1 | 153 | 16.89% |
| MA241220P00480000 | 2024-04-11 11:22AM EDT | 480.00 | 32.70 | 33.20 | 34.80 | -0.35 | -1.06% | 1 | 176 | 16.55% |
| MA241220P00490000 | 2024-04-09 10:24AM EDT | 490.00 | 35.00 | 38.15 | 41.50 | 0.00 | - | 1 | 55 | 16.60% |
| MA241220P00500000 | 2024-03-28 2:28PM EDT | 500.00 | 35.80 | 43.20 | 47.60 | 0.00 | - | 2 | 38 | 15.77% |
| MA241220P00510000 | 2024-03-20 3:40PM EDT | 510.00 | 38.30 | 57.50 | 59.90 | 0.00 | - | 1 | 2 | 19.48% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 520.00 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 540.00 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.