Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,289.77 -49.29 (-3.68%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 380.00 | 106.67 | 98.45 | 99.85 | 0.00 | - | - | 36 | 35.98% |
| MA250321C00410000 | 2024-04-24 12:24PM EDT | 410.00 | 84.43 | 74.75 | 77.50 | 0.00 | - | - | 1 | 32.98% |
| MA250321C00430000 | 2024-04-01 1:39PM EDT | 430.00 | 83.33 | 61.25 | 62.50 | 0.00 | - | - | 4 | 30.31% |
| MA250321C00440000 | 2024-04-09 10:48AM EDT | 440.00 | 67.75 | 54.90 | 56.05 | 0.00 | - | 1 | 2 | 29.43% |
| MA250321C00450000 | 2024-04-19 12:29PM EDT | 450.00 | 52.20 | 48.95 | 49.85 | 0.00 | - | 1 | 1 | 28.54% |
| MA250321C00460000 | 2024-04-30 10:55AM EDT | 460.00 | 45.53 | 43.15 | 44.30 | -1.71 | -3.62% | 11 | 7 | 27.86% |
| MA250321C00470000 | 2024-04-15 9:51AM EDT | 470.00 | 50.16 | 37.90 | 38.95 | 0.00 | - | 1 | 16 | 27.12% |
| MA250321C00480000 | 2024-04-18 2:06PM EDT | 480.00 | 36.90 | 33.35 | 33.95 | 0.00 | - | 1 | 3 | 26.39% |
| MA250321C00490000 | 2024-04-17 12:16PM EDT | 490.00 | 35.04 | 28.95 | 29.55 | 0.00 | - | - | 50 | 25.82% |
| MA250321C00500000 | 2024-04-26 12:43PM EDT | 500.00 | 29.90 | 24.70 | 25.45 | 0.00 | - | 1 | 9 | 25.23% |
| MA250321C00510000 | 2024-04-19 3:19PM EDT | 510.00 | 24.18 | 20.65 | 21.90 | 0.00 | - | 4 | 6 | 24.77% |
| MA250321C00520000 | 2024-04-30 10:15AM EDT | 520.00 | 19.82 | 17.95 | 18.50 | +0.17 | +0.87% | 3 | 7 | 24.20% |
| MA250321C00540000 | 2024-04-30 1:24PM EDT | 540.00 | 12.70 | 12.55 | 13.20 | -3.70 | -22.56% | 6 | 9 | 23.41% |
| MA250321C00560000 | 2024-04-05 3:32PM EDT | 560.00 | 16.55 | 8.35 | 9.10 | 0.00 | - | 1 | 10 | 22.67% |
| MA250321C00580000 | 2024-04-19 9:59AM EDT | 580.00 | 7.75 | 5.80 | 6.25 | 0.00 | - | 10 | 10 | 22.19% |
| MA250321C00600000 | 2024-04-26 10:11AM EDT | 600.00 | 5.50 | 2.98 | 4.25 | 0.00 | - | 1 | 1 | 21.83% |
| MA250321C00660000 | 2024-04-01 12:46PM EDT | 660.00 | 2.70 | 0.25 | 2.86 | 0.00 | - | - | 1 | 24.71% |
| MA250321C00700000 | 2024-04-05 11:28AM EDT | 700.00 | 1.30 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 27.17% |
| MA250321C00720000 | 2024-04-03 9:30AM EDT | 720.00 | 1.04 | 0.00 | 2.07 | 0.00 | - | 1 | 1 | 27.22% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250321P00280000 | 2024-04-29 3:29PM EDT | 280.00 | 2.06 | 1.12 | 4.00 | 0.00 | - | 25 | 26 | 35.43% |
| MA250321P00300000 | 2024-04-29 12:18PM EDT | 300.00 | 3.11 | 1.41 | 4.00 | 0.00 | - | 4 | 5 | 31.23% |
| MA250321P00320000 | 2024-04-11 1:16PM EDT | 320.00 | 3.55 | 3.30 | 3.65 | 0.00 | - | - | 2 | 26.62% |
| MA250321P00330000 | 2024-04-12 9:30AM EDT | 330.00 | 4.00 | 3.95 | 4.30 | 0.00 | - | 1 | 2 | 25.82% |
| MA250321P00350000 | 2024-04-09 2:03PM EDT | 350.00 | 5.50 | 5.55 | 5.85 | 0.00 | - | - | 3 | 24.13% |
| MA250321P00360000 | 2024-04-24 3:05PM EDT | 360.00 | 6.90 | 6.50 | 6.90 | 0.00 | - | - | 5 | 23.40% |
| MA250321P00370000 | 2024-04-08 12:50PM EDT | 370.00 | 6.90 | 7.30 | 8.10 | 0.00 | - | 2 | 46 | 22.66% |
| MA250321P00380000 | 2024-04-10 10:13AM EDT | 380.00 | 8.35 | 8.15 | 9.70 | 0.00 | - | 1 | 42 | 22.12% |
| MA250321P00390000 | 2024-04-23 9:50AM EDT | 390.00 | 11.45 | 10.70 | 11.20 | 0.00 | - | 4 | 5 | 21.29% |
| MA250321P00400000 | 2024-04-30 10:15AM EDT | 400.00 | 12.50 | 12.55 | 13.20 | -1.25 | -9.09% | 3 | 69 | 20.67% |
| MA250321P00410000 | 2024-04-23 9:50AM EDT | 410.00 | 15.25 | 14.50 | 15.25 | 0.00 | - | 9 | 52 | 19.87% |
| MA250321P00420000 | 2024-04-30 10:15AM EDT | 420.00 | 16.75 | 16.60 | 17.85 | +0.10 | +0.60% | 3 | 106 | 19.23% |
| MA250321P00430000 | 2024-04-17 1:29PM EDT | 430.00 | 20.75 | 20.00 | 20.75 | 0.00 | - | 3 | 6 | 18.55% |
| MA250321P00440000 | 2024-04-24 9:56AM EDT | 440.00 | 21.60 | 23.60 | 24.25 | 0.00 | - | 6 | 21 | 17.99% |
| MA250321P00450000 | 2024-04-11 10:13AM EDT | 450.00 | 25.17 | 27.35 | 28.05 | 0.00 | - | - | 5 | 17.32% |
| MA250321P00460000 | 2024-04-19 11:11AM EDT | 460.00 | 33.55 | 31.55 | 32.90 | 0.00 | - | 1 | 14 | 16.97% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 520.00 | 53.50 | 68.15 | 70.10 | 0.00 | - | 4 | 4 | 11.97% |
© 2024 Yahoo. All rights reserved.