Singapore markets close in 2 hours 9 minutes
Straits Times Index
2,993.50-23.65(-0.78%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,517.00-410.76(-1.37%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
334.44-0.47 (-0.14%)
At close: 4:00PM EST
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210122C00180000 | 2021-01-20 12:18PM EST | 180.00 | 157.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210122C00275000 | 2021-01-20 2:54PM EST | 275.00 | 60.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210122C00300000 | 2021-01-20 10:52AM EST | 300.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| MA210122C00305000 | 2021-01-19 12:42PM EST | 305.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210122C00310000 | 2021-01-20 11:35AM EST | 310.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA210122C00312500 | 2021-01-19 12:08AM EST | 312.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210122C00315000 | 2021-01-19 1:24PM EST | 315.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA210122C00317500 | 2021-01-21 3:56PM EST | 317.50 | 17.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210122C00320000 | 2021-01-21 2:22PM EST | 320.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA210122C00322500 | 2021-01-20 3:27PM EST | 322.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MA210122C00325000 | 2021-01-21 3:50PM EST | 325.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MA210122C00327500 | 2021-01-21 3:54PM EST | 327.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MA210122C00330000 | 2021-01-21 3:58PM EST | 330.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| MA210122C00332500 | 2021-01-21 3:57PM EST | 332.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| MA210122C00335000 | 2021-01-21 3:59PM EST | 335.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 0.78% |
| MA210122C00337500 | 2021-01-21 3:59PM EST | 337.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 6.25% |
| MA210122C00340000 | 2021-01-21 3:59PM EST | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 6.25% |
| MA210122C00342500 | 2021-01-21 3:59PM EST | 342.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 12.50% |
| MA210122C00345000 | 2021-01-21 3:56PM EST | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| MA210122C00347500 | 2021-01-21 3:57PM EST | 347.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MA210122C00350000 | 2021-01-21 3:53PM EST | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MA210122C00352500 | 2021-01-21 1:24PM EST | 352.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MA210122C00355000 | 2021-01-21 3:40PM EST | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| MA210122C00357500 | 2021-01-21 3:57PM EST | 357.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA210122C00360000 | 2021-01-21 3:36PM EST | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MA210122C00362500 | 2021-01-21 2:22PM EST | 362.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA210122C00365000 | 2021-01-21 2:45PM EST | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA210122C00367500 | 2021-01-21 3:57PM EST | 367.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MA210122C00370000 | 2021-01-21 11:19AM EST | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MA210122C00372500 | 2021-01-20 3:04PM EST | 372.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MA210122C00375000 | 2021-01-20 10:26AM EST | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MA210122C00377500 | 2021-01-14 11:29AM EST | 377.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA210122C00380000 | 2021-01-19 12:32PM EST | 380.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA210122C00382500 | 2021-01-13 3:00PM EST | 382.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MA210122C00385000 | 2021-01-21 2:02PM EST | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MA210122C00390000 | 2021-01-13 12:43PM EST | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MA210122C00395000 | 2021-01-14 3:00PM EST | 395.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA210122C00400000 | 2021-01-11 11:35AM EST | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA210122C00405000 | 2021-01-11 9:30AM EST | 405.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA210122C00410000 | 2021-01-05 1:02PM EST | 410.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA210122C00415000 | 2021-01-05 1:02PM EST | 415.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210122P00200000 | 2020-12-28 1:26PM EST | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA210122P00210000 | 2020-12-18 5:38PM EST | 210.00 | 0.14 | - | 0.30 | 0.00 | - | - | 10 | 409.38% |
| MA210122P00215000 | 2020-12-18 5:38PM EST | 215.00 | 0.13 | - | 0.27 | 0.00 | - | - | 10 | 385.16% |
| MA210122P00225000 | 2021-01-19 12:09AM EST | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA210122P00250000 | 2020-12-29 3:51PM EST | 250.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA210122P00260000 | 2021-01-12 10:11AM EST | 260.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MA210122P00270000 | 2021-01-20 1:06PM EST | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MA210122P00275000 | 2021-01-21 10:36AM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MA210122P00280000 | 2021-01-21 9:32AM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MA210122P00282500 | 2021-01-21 12:06PM EST | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MA210122P00285000 | 2021-01-19 12:53PM EST | 285.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA210122P00287500 | 2021-01-21 10:31AM EST | 287.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MA210122P00290000 | 2021-01-21 12:06PM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MA210122P00292500 | 2021-01-20 9:36AM EST | 292.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MA210122P00295000 | 2021-01-21 11:02AM EST | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MA210122P00297500 | 2021-01-20 9:30AM EST | 297.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MA210122P00300000 | 2021-01-21 11:25AM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MA210122P00305000 | 2021-01-21 1:24PM EST | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MA210122P00307500 | 2021-01-21 12:23PM EST | 307.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA210122P00310000 | 2021-01-21 3:42PM EST | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| MA210122P00312500 | 2021-01-21 10:25AM EST | 312.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA210122P00315000 | 2021-01-21 3:06PM EST | 315.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| MA210122P00317500 | 2021-01-21 3:41PM EST | 317.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| MA210122P00320000 | 2021-01-21 3:59PM EST | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| MA210122P00322500 | 2021-01-21 1:35PM EST | 322.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MA210122P00325000 | 2021-01-21 3:59PM EST | 325.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| MA210122P00327500 | 2021-01-21 3:46PM EST | 327.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| MA210122P00330000 | 2021-01-21 3:59PM EST | 330.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| MA210122P00332500 | 2021-01-21 3:56PM EST | 332.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 3.13% |
| MA210122P00335000 | 2021-01-21 3:56PM EST | 335.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| MA210122P00337500 | 2021-01-21 2:03PM EST | 337.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MA210122P00340000 | 2021-01-21 3:42PM EST | 340.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| MA210122P00342500 | 2021-01-21 3:56PM EST | 342.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MA210122P00345000 | 2021-01-21 3:56PM EST | 345.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| MA210122P00347500 | 2021-01-21 3:05PM EST | 347.50 | 12.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA210122P00350000 | 2021-01-21 2:48PM EST | 350.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210122P00352500 | 2021-01-20 10:08AM EST | 352.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210122P00355000 | 2021-01-21 3:55PM EST | 355.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA210122P00357500 | 2021-01-21 2:26PM EST | 357.50 | 22.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MA210122P00360000 | 2021-01-11 12:13PM EST | 360.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA210122P00362500 | 2021-01-20 12:44PM EST | 362.50 | 27.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210122P00365000 | 2021-01-19 9:38AM EST | 365.00 | 37.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210122P00370000 | 2021-01-19 3:58PM EST | 370.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA210122P00375000 | 2020-12-04 2:55PM EST | 375.00 | 34.85 | 21.10 | 22.60 | 0.00 | - | 4 | 4 | 0.00% |
| MA210122P00377500 | 2021-01-05 10:58AM EST | 377.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210122P00380000 | 2021-01-21 11:07AM EST | 380.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MA210122P00395000 | 2020-12-28 1:21PM EST | 395.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210122P00400000 | 2020-12-28 11:30AM EST | 400.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
