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
8,145.21 +66.35 (+0.82%) Bitcoin USD
63,502.50 -325.06 (-0.51%) CMC Crypto 200
1,321.64 -74.90 (-5.37%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00365000 | 2024-04-05 10:18AM EDT | 365.00 | 110.60 | 96.95 | 99.10 | 0.00 | - | 3 | 1 | 182.03% |
| MA240426C00395000 | 2024-04-05 3:10PM EDT | 395.00 | 82.20 | 66.55 | 69.25 | 0.00 | - | 4 | 2 | 201.47% |
| MA240426C00410000 | 2024-04-24 3:40PM EDT | 410.00 | 53.17 | 50.90 | 54.20 | 0.00 | - | 1 | 1 | 161.82% |
| MA240426C00425000 | 2024-04-23 3:55PM EDT | 425.00 | 37.67 | 37.55 | 39.25 | 0.00 | - | 4 | 3 | 98.19% |
| MA240426C00430000 | 2024-03-21 2:42PM EDT | 430.00 | 61.54 | 24.25 | 26.90 | 0.00 | - | 1 | 1 | 0.00% |
| MA240426C00435000 | 2024-04-23 3:55PM EDT | 435.00 | 29.12 | 26.05 | 29.10 | +1.38 | +4.97% | 1 | 4 | 95.73% |
| MA240426C00440000 | 2024-04-24 11:56AM EDT | 440.00 | 22.24 | 21.70 | 24.10 | 0.00 | - | 1 | 4 | 82.72% |
| MA240426C00445000 | 2024-04-19 1:54PM EDT | 445.00 | 13.17 | 16.60 | 19.20 | 0.00 | - | 3 | 4 | 71.24% |
| MA240426C00450000 | 2024-04-24 10:34AM EDT | 450.00 | 14.00 | 11.70 | 14.20 | +1.04 | +8.02% | 2 | 90 | 57.15% |
| MA240426C00455000 | 2024-04-26 10:32AM EDT | 455.00 | 8.77 | 6.20 | 9.10 | +2.47 | +39.21% | 2 | 99 | 40.77% |
| MA240426C00460000 | 2024-04-26 10:42AM EDT | 460.00 | 4.60 | 2.04 | 4.45 | +1.15 | +33.33% | 10 | 197 | 28.32% |
| MA240426C00462500 | 2024-04-26 11:23AM EDT | 462.50 | 0.80 | 0.85 | 1.17 | -1.05 | -56.76% | 13 | 222 | 9.62% |
| MA240426C00465000 | 2024-04-26 11:28AM EDT | 465.00 | 0.25 | 0.15 | 0.27 | -0.62 | -71.26% | 68 | 211 | 10.01% |
| MA240426C00467500 | 2024-04-26 11:28AM EDT | 467.50 | 0.07 | 0.03 | 0.12 | -0.39 | -84.78% | 43 | 353 | 13.38% |
| MA240426C00470000 | 2024-04-26 11:23AM EDT | 470.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 42 | 358 | 15.72% |
| MA240426C00472500 | 2024-04-26 11:26AM EDT | 472.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 32 | 199 | 20.80% |
| MA240426C00475000 | 2024-04-26 11:01AM EDT | 475.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 52 | 192 | 26.47% |
| MA240426C00477500 | 2024-04-25 2:28PM EDT | 477.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 112 | 30.86% |
| MA240426C00480000 | 2024-04-26 11:06AM EDT | 480.00 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 49 | 239 | 35.16% |
| MA240426C00482500 | 2024-04-26 10:30AM EDT | 482.50 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 1 | 130 | 37.70% |
| MA240426C00485000 | 2024-04-25 3:55PM EDT | 485.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 139 | 37.89% |
| MA240426C00487500 | 2024-04-25 11:35AM EDT | 487.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 20 | 47.46% |
| MA240426C00490000 | 2024-04-26 10:11AM EDT | 490.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 21 | 145 | 48.05% |
| MA240426C00495000 | 2024-04-25 10:07AM EDT | 495.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 50.78% |
| MA240426C00500000 | 2024-04-25 3:20PM EDT | 500.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 98 | 60.94% |
| MA240426C00505000 | 2024-04-25 3:20PM EDT | 505.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 159 | 67.97% |
| MA240426C00510000 | 2024-04-23 10:58AM EDT | 510.00 | 0.03 | 0.00 | 0.04 | -0.16 | -84.21% | 1 | 40 | 68.75% |
| MA240426C00515000 | 2024-04-09 11:24AM EDT | 515.00 | 0.26 | 0.00 | 0.04 | 0.00 | - | 9 | 15 | 75.00% |
| MA240426C00520000 | 2024-04-09 11:24AM EDT | 520.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 9 | 23 | 81.25% |
| MA240426C00525000 | 2024-04-15 1:02PM EDT | 525.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 87.50% |
| MA240426C00530000 | 2024-04-02 10:00AM EDT | 530.00 | 0.23 | 0.00 | 0.04 | 0.00 | - | 3 | 6 | 92.97% |
| MA240426C00535000 | 2024-04-05 12:07PM EDT | 535.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 98.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00250000 | 2024-03-26 9:49AM EDT | 250.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 343.75% |
| MA240426P00375000 | 2024-04-19 3:04PM EDT | 375.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 151.56% |
| MA240426P00385000 | 2024-04-23 10:05AM EDT | 385.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 53 | 128.13% |
| MA240426P00390000 | 2024-04-23 3:02PM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 74 | 82 | 119.53% |
| MA240426P00395000 | 2024-04-19 10:45AM EDT | 395.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 111.72% |
| MA240426P00400000 | 2024-04-24 10:48AM EDT | 400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 54 | 103.13% |
| MA240426P00405000 | 2024-04-11 10:51AM EDT | 405.00 | 0.22 | 0.00 | 0.08 | 0.00 | - | 2 | 22 | 100.39% |
| MA240426P00410000 | 2024-04-24 1:36PM EDT | 410.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 11 | 28 | 92.19% |
| MA240426P00415000 | 2024-04-25 12:15PM EDT | 415.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 55 | 53 | 83.98% |
| MA240426P00420000 | 2024-04-25 2:54PM EDT | 420.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 40 | 392 | 75.78% |
| MA240426P00425000 | 2024-04-25 3:53PM EDT | 425.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 64 | 67.58% |
| MA240426P00430000 | 2024-04-26 9:57AM EDT | 430.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 12 | 424 | 57.03% |
| MA240426P00435000 | 2024-04-26 11:26AM EDT | 435.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 767 | 52.54% |
| MA240426P00440000 | 2024-04-26 11:15AM EDT | 440.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 41 | 651 | 42.77% |
| MA240426P00445000 | 2024-04-26 11:15AM EDT | 445.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 898 | 35.55% |
| MA240426P00450000 | 2024-04-26 9:52AM EDT | 450.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 56 | 542 | 21.49% |
| MA240426P00455000 | 2024-04-26 11:23AM EDT | 455.00 | 0.05 | 0.00 | 0.09 | -0.25 | -92.59% | 71 | 700 | 19.63% |
| MA240426P00460000 | 2024-04-26 11:26AM EDT | 460.00 | 0.25 | 0.09 | 0.25 | -0.85 | -77.27% | 38 | 543 | 12.26% |
| MA240426P00462500 | 2024-04-26 11:25AM EDT | 462.50 | 1.20 | 0.85 | 1.14 | -0.95 | -44.19% | 41 | 234 | 13.99% |
| MA240426P00465000 | 2024-04-26 11:03AM EDT | 465.00 | 1.55 | 2.16 | 3.00 | -2.05 | -56.94% | 13 | 229 | 18.46% |
| MA240426P00467500 | 2024-04-26 9:30AM EDT | 467.50 | 5.56 | 3.55 | 5.95 | -0.39 | -6.55% | 1 | 44 | 32.57% |
| MA240426P00470000 | 2024-04-26 9:54AM EDT | 470.00 | 6.90 | 5.80 | 8.85 | -1.15 | -14.29% | 1 | 160 | 45.83% |
| MA240426P00472500 | 2024-04-22 1:48PM EDT | 472.50 | 13.62 | 8.40 | 11.40 | 0.00 | - | 11 | 10 | 54.37% |
| MA240426P00475000 | 2024-04-25 1:43PM EDT | 475.00 | 12.05 | 11.45 | 13.15 | 0.00 | - | 2 | 6 | 50.64% |
| MA240426P00477500 | 2024-04-23 1:57PM EDT | 477.50 | 15.02 | 13.70 | 14.90 | 0.00 | - | 3 | 8 | 41.26% |
| MA240426P00480000 | 2024-04-25 12:50PM EDT | 480.00 | 17.84 | 15.55 | 18.35 | 0.00 | - | 1 | 2 | 66.99% |
| MA240426P00482500 | 2024-04-18 2:36PM EDT | 482.50 | 27.95 | 18.30 | 21.55 | 0.00 | - | - | 0 | 52.34% |
| MA240426P00485000 | 2024-04-16 12:18PM EDT | 485.00 | 23.00 | 21.00 | 23.55 | 0.00 | - | 20 | 0 | 51.56% |
| MA240426P00490000 | 2024-03-22 3:17PM EDT | 490.00 | 13.65 | 33.35 | 35.95 | 0.00 | - | 30 | 0 | 180.79% |
| MA240426P00500000 | 2024-04-19 9:30AM EDT | 500.00 | 43.50 | 35.85 | 39.15 | 0.00 | - | 10 | 0 | 88.48% |
| MA240426P00550000 | 2024-03-19 11:05AM EDT | 550.00 | 68.32 | 93.55 | 96.60 | 0.00 | - | 33 | 0 | 341.43% |
© 2024 Yahoo. All rights reserved.