Singapore markets closed
Straits Times Index
3,201.76+16.99(+0.53%)Nikkei
29,683.37+40.68(+0.14%)Hang Seng
28,969.71+176.57(+0.61%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
386.17-0.32 (-0.08%)
At close: 4:00PM EDT
385.31 -0.86 (-0.22%)
After hours: 7:59PM EDT
Callsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210423C00250000 | 2021-03-22 2:30PM EDT | 250.00 | 107.90 | 133.00 | 138.00 | 0.00 | - | 10 | 0 | 193.65% |
| MA210423C00300000 | 2021-04-08 9:46AM EDT | 300.00 | 75.00 | 84.00 | 87.80 | 0.00 | - | 1 | 1 | 120.80% |
| MA210423C00320000 | 2021-04-12 3:50PM EDT | 320.00 | 61.10 | 64.25 | 67.95 | 0.00 | - | 2 | 2 | 97.66% |
| MA210423C00325000 | 2021-04-15 3:19PM EDT | 325.00 | 62.00 | 60.05 | 62.90 | 0.00 | - | 230 | 1,352 | 63.87% |
| MA210423C00335000 | 2021-04-05 10:36AM EDT | 335.00 | 31.40 | 49.95 | 53.00 | 0.00 | - | 1 | 1 | 54.25% |
| MA210423C00340000 | 2021-04-13 12:22PM EDT | 340.00 | 38.47 | 45.00 | 48.00 | 0.00 | - | 1 | 1 | 50.15% |
| MA210423C00342500 | 2021-04-14 10:31AM EDT | 342.50 | 34.93 | 42.80 | 45.30 | 0.00 | - | 15 | 1 | 67.82% |
| MA210423C00345000 | 2021-04-12 12:03PM EDT | 345.00 | 34.87 | 40.30 | 42.95 | 0.00 | - | 1 | 2 | 66.36% |
| MA210423C00347500 | 2021-04-14 10:31AM EDT | 347.50 | 30.02 | 37.90 | 40.45 | 0.00 | - | 15 | 3 | 63.23% |
| MA210423C00350000 | 2021-04-16 1:54PM EDT | 350.00 | 35.15 | 35.30 | 37.85 | +4.86 | +16.04% | 1 | 22 | 59.08% |
| MA210423C00352500 | 2021-04-14 12:38PM EDT | 352.50 | 27.00 | 33.00 | 35.35 | 0.00 | - | 1 | 4 | 55.96% |
| MA210423C00355000 | 2021-04-15 3:19PM EDT | 355.00 | 31.35 | 30.20 | 33.05 | 0.00 | - | 7 | 33 | 54.68% |
| MA210423C00357500 | 2021-04-16 12:55PM EDT | 357.50 | 27.15 | 28.15 | 30.35 | +3.30 | +13.84% | 1 | 32 | 49.66% |
| MA210423C00360000 | 2021-04-15 3:03PM EDT | 360.00 | 26.08 | 25.45 | 28.00 | 0.00 | - | 5 | 38 | 47.78% |
| MA210423C00362500 | 2021-04-15 9:31AM EDT | 362.50 | 24.14 | 23.00 | 25.80 | 0.00 | - | 4 | 26 | 46.92% |
| MA210423C00365000 | 2021-04-16 11:23AM EDT | 365.00 | 20.40 | 20.65 | 23.25 | -1.00 | -4.67% | 1 | 165 | 43.15% |
| MA210423C00367500 | 2021-04-16 2:24PM EDT | 367.50 | 18.83 | 18.35 | 19.60 | +0.03 | +0.16% | 2 | 34 | 30.37% |
| MA210423C00370000 | 2021-04-16 1:21PM EDT | 370.00 | 16.74 | 15.95 | 17.85 | -0.86 | -4.89% | 2 | 130 | 33.41% |
| MA210423C00372500 | 2021-04-16 1:40PM EDT | 372.50 | 13.39 | 13.60 | 15.15 | -1.35 | -9.16% | 34 | 55 | 28.59% |
| MA210423C00375000 | 2021-04-16 3:08PM EDT | 375.00 | 12.23 | 11.30 | 12.45 | -0.02 | -0.16% | 5 | 195 | 23.78% |
| MA210423C00377500 | 2021-04-16 1:40PM EDT | 377.50 | 10.13 | 9.50 | 10.40 | -0.52 | -4.88% | 44 | 150 | 23.18% |
| MA210423C00380000 | 2021-04-16 3:49PM EDT | 380.00 | 8.49 | 7.60 | 8.20 | -0.21 | -2.41% | 68 | 1,552 | 21.03% |
| MA210423C00382500 | 2021-04-16 3:49PM EDT | 382.50 | 6.65 | 5.80 | 6.80 | -0.63 | -8.65% | 82 | 1,545 | 22.33% |
| MA210423C00385000 | 2021-04-16 3:57PM EDT | 385.00 | 4.55 | 4.40 | 4.90 | -1.10 | -19.47% | 155 | 212 | 20.14% |
| MA210423C00387500 | 2021-04-16 3:47PM EDT | 387.50 | 3.39 | 3.15 | 3.50 | -0.81 | -19.29% | 190 | 115 | 19.32% |
| MA210423C00390000 | 2021-04-16 3:48PM EDT | 390.00 | 2.33 | 2.21 | 2.86 | -0.68 | -22.59% | 513 | 388 | 21.08% |
| MA210423C00392500 | 2021-04-16 3:44PM EDT | 392.50 | 1.82 | 1.53 | 1.88 | -0.62 | -25.41% | 66 | 160 | 20.12% |
| MA210423C00395000 | 2021-04-16 3:51PM EDT | 395.00 | 1.30 | 1.14 | 1.36 | -0.56 | -30.11% | 105 | 150 | 20.62% |
| MA210423C00397500 | 2021-04-16 3:24PM EDT | 397.50 | 0.92 | 0.83 | 0.98 | -0.38 | -29.23% | 30 | 127 | 21.16% |
| MA210423C00400000 | 2021-04-16 3:38PM EDT | 400.00 | 0.74 | 0.62 | 0.81 | -0.31 | -29.52% | 52 | 143 | 22.66% |
| MA210423C00402500 | 2021-04-16 3:16PM EDT | 402.50 | 0.55 | 0.49 | 0.60 | -0.22 | -28.57% | 30 | 13 | 23.30% |
| MA210423C00405000 | 2021-04-16 3:23PM EDT | 405.00 | 0.49 | 0.38 | 0.46 | -0.09 | -15.52% | 53 | 29 | 24.15% |
| MA210423C00407500 | 2021-04-16 10:30AM EDT | 407.50 | 0.38 | 0.07 | 0.45 | -0.08 | -17.39% | 5 | 5 | 26.34% |
| MA210423C00410000 | 2021-04-16 1:14PM EDT | 410.00 | 0.39 | 0.31 | 0.43 | +0.03 | +8.33% | 31 | 21 | 28.32% |
| MA210423C00415000 | 2021-04-16 2:23PM EDT | 415.00 | 0.34 | 0.05 | 0.65 | +0.04 | +13.33% | 6 | 18 | 35.84% |
| MA210423C00420000 | 2021-04-16 3:05PM EDT | 420.00 | 0.27 | 0.09 | 0.32 | 0.00 | - | 7 | 87 | 34.82% |
| MA210423C00425000 | 2021-04-16 3:21PM EDT | 425.00 | 0.26 | 0.21 | 0.22 | +0.01 | +4.00% | 113 | 16 | 36.23% |
| MA210423C00430000 | 2021-04-16 1:47PM EDT | 430.00 | 0.22 | 0.17 | 0.25 | +0.01 | +4.76% | 5 | 107 | 40.72% |
| MA210423C00435000 | 2021-04-16 12:55PM EDT | 435.00 | 0.20 | 0.03 | 0.23 | 0.00 | - | 51 | 6 | 43.70% |
| MA210423C00440000 | 2021-04-01 3:54PM EDT | 440.00 | 0.41 | 0.00 | 0.22 | 0.00 | - | 2 | 29 | 46.88% |
| MA210423C00450000 | 2021-04-16 11:05AM EDT | 450.00 | 0.16 | 0.07 | 0.18 | -0.04 | -20.00% | 1 | 1 | 51.95% |
| MA210423C00455000 | 2021-03-18 9:38AM EDT | 455.00 | 0.26 | 0.06 | 0.32 | 0.00 | - | 1 | 1 | 55.52% |
| MA210423C00520000 | 2021-04-16 10:57AM EDT | 520.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 40 | 70 | 75.39% |
| MA210423C00530000 | 2021-04-12 11:55AM EDT | 530.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 50 | 114.84% |
Putsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210423P00190000 | 2021-04-12 3:53PM EDT | 190.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 75 | 150 | 239.75% |
| MA210423P00195000 | 2021-04-12 1:09PM EDT | 195.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 48 | 171 | 235.16% |
| MA210423P00200000 | 2021-04-12 10:19AM EDT | 200.00 | 0.02 | 0.00 | 0.98 | 0.00 | - | 183 | 183 | 222.07% |
| MA210423P00205000 | 2021-03-26 9:38AM EDT | 205.00 | 0.12 | 0.00 | 1.15 | 0.00 | - | 27 | 0 | 219.53% |
| MA210423P00210000 | 2021-03-22 9:35AM EDT | 210.00 | 0.50 | 0.00 | 1.52 | 0.00 | - | 9 | 21 | 221.39% |
| MA210423P00215000 | 2021-04-08 9:31AM EDT | 215.00 | 0.06 | 0.00 | 0.86 | 0.00 | - | 27 | 0 | 196.09% |
| MA210423P00220000 | 2021-04-08 9:31AM EDT | 220.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 27 | 0 | 168.75% |
| MA210423P00225000 | 2021-04-08 9:31AM EDT | 225.00 | 0.06 | 0.00 | 0.88 | 0.00 | - | 51 | 0 | 183.01% |
| MA210423P00230000 | 2021-04-08 9:31AM EDT | 230.00 | 0.06 | 0.00 | 0.96 | 0.00 | - | 27 | 0 | 178.61% |
| MA210423P00240000 | 2021-04-08 9:31AM EDT | 240.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 48 | 51 | 137.89% |
| MA210423P00245000 | 2021-04-13 3:17PM EDT | 245.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 26 | 26 | 110.94% |
| MA210423P00250000 | 2021-04-12 11:56AM EDT | 250.00 | 0.07 | 0.00 | 0.85 | 0.00 | - | 10 | 31 | 150.10% |
| MA210423P00260000 | 2021-04-08 9:30AM EDT | 260.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 66 | 66 | 87.50% |
| MA210423P00265000 | 2021-04-15 3:16PM EDT | 265.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 27 | 52 | 110.94% |
| MA210423P00270000 | 2021-04-16 1:02PM EDT | 270.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 101 | 255 | 90.63% |
| MA210423P00275000 | 2021-04-16 1:25PM EDT | 275.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 150 | 329 | 85.94% |
| MA210423P00280000 | 2021-04-16 12:39PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 94 | 110 | 75.00% |
| MA210423P00285000 | 2021-03-22 9:35AM EDT | 285.00 | 1.76 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 77.73% |
| MA210423P00290000 | 2021-04-15 2:03PM EDT | 290.00 | 0.06 | 0.00 | 0.84 | 0.00 | - | 5 | 5 | 103.96% |
| MA210423P00295000 | 2021-04-08 9:31AM EDT | 295.00 | 0.19 | 0.00 | 0.22 | 0.00 | - | 9 | 0 | 81.64% |
| MA210423P00300000 | 2021-04-16 3:35PM EDT | 300.00 | 0.03 | 0.00 | 0.68 | -0.18 | -85.71% | 6 | 107 | 90.19% |
| MA210423P00305000 | 2021-04-08 2:06PM EDT | 305.00 | 0.38 | 0.01 | 0.85 | 0.00 | - | 10 | 11 | 88.33% |
| MA210423P00310000 | 2021-04-15 11:42AM EDT | 310.00 | 0.04 | 0.00 | 0.87 | -0.22 | -84.62% | 2 | 14 | 83.30% |
| MA210423P00315000 | 2021-04-14 2:37PM EDT | 315.00 | 0.19 | 0.02 | 0.17 | 0.00 | - | 2 | 38 | 62.50% |
| MA210423P00320000 | 2021-04-14 12:18PM EDT | 320.00 | 0.21 | 0.03 | 0.76 | 0.00 | - | 3 | 208 | 71.78% |
| MA210423P00325000 | 2021-04-16 1:04PM EDT | 325.00 | 0.14 | 0.04 | 0.12 | -0.13 | -48.15% | 71 | 52 | 52.83% |
| MA210423P00330000 | 2021-04-16 12:17PM EDT | 330.00 | 0.14 | 0.07 | 0.15 | -0.11 | -44.00% | 15 | 96 | 50.78% |
| MA210423P00332500 | 2021-04-16 12:47PM EDT | 332.50 | 0.16 | 0.08 | 0.14 | -0.03 | -15.79% | 36 | 40 | 50.20% |
| MA210423P00335000 | 2021-04-16 3:17PM EDT | 335.00 | 0.12 | 0.09 | 0.17 | -0.22 | -64.71% | 81 | 67 | 49.41% |
| MA210423P00337500 | 2021-04-15 12:00PM EDT | 337.50 | 0.25 | 0.05 | 0.18 | 0.00 | - | 1 | 35 | 47.66% |
| MA210423P00340000 | 2021-04-16 3:54PM EDT | 340.00 | 0.12 | 0.06 | 0.19 | -0.24 | -66.67% | 6 | 206 | 45.75% |
| MA210423P00342500 | 2021-04-15 9:30AM EDT | 342.50 | 0.38 | 0.06 | 0.19 | 0.00 | - | 2 | 51 | 43.51% |
| MA210423P00345000 | 2021-04-16 3:54PM EDT | 345.00 | 0.11 | 0.02 | 0.20 | -0.14 | -56.00% | 6 | 92 | 41.60% |
| MA210423P00347500 | 2021-04-16 1:31PM EDT | 347.50 | 0.20 | 0.04 | 0.21 | -0.17 | -45.95% | 1 | 26 | 39.65% |
| MA210423P00350000 | 2021-04-16 1:47PM EDT | 350.00 | 0.21 | 0.05 | 0.21 | -0.14 | -40.00% | 15 | 127 | 37.35% |
| MA210423P00352500 | 2021-04-12 1:08PM EDT | 352.50 | 0.46 | 0.14 | 0.23 | 0.00 | - | 1 | 45 | 35.65% |
| MA210423P00355000 | 2021-04-16 3:28PM EDT | 355.00 | 0.22 | 0.14 | 0.24 | -0.18 | -45.00% | 84 | 99 | 33.59% |
| MA210423P00357500 | 2021-04-16 3:29PM EDT | 357.50 | 0.24 | 0.10 | 0.26 | -0.07 | -22.58% | 2 | 248 | 31.74% |
| MA210423P00360000 | 2021-04-15 3:50PM EDT | 360.00 | 0.38 | 0.06 | 0.28 | +0.02 | +5.56% | 6 | 82 | 29.79% |
| MA210423P00362500 | 2021-04-16 3:44PM EDT | 362.50 | 0.31 | 0.14 | 0.32 | -0.12 | -27.91% | 1 | 46 | 28.13% |
| MA210423P00365000 | 2021-04-16 2:59PM EDT | 365.00 | 0.29 | 0.26 | 0.36 | -0.25 | -46.30% | 61 | 124 | 26.32% |
| MA210423P00367500 | 2021-04-16 10:54AM EDT | 367.50 | 0.62 | 0.35 | 0.44 | -0.05 | -7.46% | 24 | 67 | 24.93% |
| MA210423P00370000 | 2021-04-16 3:36PM EDT | 370.00 | 0.55 | 0.47 | 0.57 | -0.32 | -36.78% | 116 | 461 | 23.80% |
| MA210423P00372500 | 2021-04-16 3:56PM EDT | 372.50 | 0.73 | 0.64 | 0.74 | -0.31 | -29.81% | 33 | 265 | 22.66% |
| MA210423P00375000 | 2021-04-16 3:57PM EDT | 375.00 | 0.96 | 0.78 | 1.01 | -0.39 | -28.89% | 91 | 82 | 21.81% |
| MA210423P00377500 | 2021-04-16 3:58PM EDT | 377.50 | 1.30 | 1.15 | 1.39 | -0.58 | -30.85% | 81 | 107 | 21.06% |
| MA210423P00380000 | 2021-04-16 3:43PM EDT | 380.00 | 1.83 | 1.66 | 1.96 | -0.77 | -29.62% | 42 | 167 | 20.64% |
| MA210423P00382500 | 2021-04-16 3:55PM EDT | 382.50 | 2.51 | 2.36 | 2.70 | -0.84 | -25.07% | 71 | 76 | 20.19% |
| MA210423P00385000 | 2021-04-16 3:51PM EDT | 385.00 | 3.35 | 3.30 | 3.80 | -0.90 | -21.18% | 69 | 43 | 20.47% |
| MA210423P00387500 | 2021-04-16 3:58PM EDT | 387.50 | 4.85 | 4.50 | 5.10 | -1.10 | -18.49% | 14 | 15 | 20.61% |
| MA210423P00390000 | 2021-04-16 1:38PM EDT | 390.00 | 7.15 | 6.00 | 6.60 | +0.51 | +7.68% | 13 | 15 | 20.63% |
| MA210423P00392500 | 2021-04-06 12:59PM EDT | 392.50 | 25.00 | 7.40 | 8.85 | 0.00 | - | - | 1 | 23.57% |
| MA210423P00395000 | 2021-04-16 3:24PM EDT | 395.00 | 10.15 | 9.55 | 10.60 | -0.25 | -2.40% | 11 | 14 | 23.13% |
| MA210423P00397500 | 2021-04-06 12:55PM EDT | 397.50 | 29.70 | 10.70 | 12.80 | 0.00 | - | - | 1 | 24.60% |
| MA210423P00400000 | 2021-04-08 11:44AM EDT | 400.00 | 25.60 | 13.40 | 15.40 | 0.00 | - | 2 | 2 | 28.42% |
| MA210423P00405000 | 2021-04-08 11:44AM EDT | 405.00 | 30.00 | 17.75 | 20.45 | 0.00 | - | 5 | 5 | 34.77% |
| MA210423P00455000 | 2021-03-15 12:14AM EDT | 455.00 | 76.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
