Singapore markets closed
Straits Times Index
3,071.23+6.69(+0.22%)Nikkei
30,500.05+176.71(+0.58%)Hang Seng
24,920.76+252.91(+1.03%)FTSE 100
6,963.64-63.84(-0.91%)BTC-USD
48,656.54+731.75(+1.53%)CMC Crypto 200
1,193.48-32.05(-2.62%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
343.04-3.27 (-0.94%)
At close: 4:00PM EDT
Callsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210924C00300000 | 2021-09-16 3:58PM EDT | 300.00 | 45.80 | 42.50 | 44.30 | 0.00 | - | 1,004 | 2,099 | 54.30% |
| MA210924C00310000 | 2021-09-16 10:12AM EDT | 310.00 | 36.45 | 32.95 | 34.55 | 0.00 | - | 100 | 101 | 60.55% |
| MA210924C00320000 | 2021-09-17 12:53PM EDT | 320.00 | 22.96 | 23.35 | 24.65 | -7.04 | -23.47% | 2 | 4 | 47.34% |
| MA210924C00325000 | 2021-09-17 12:53PM EDT | 325.00 | 18.18 | 17.80 | 19.90 | -3.57 | -16.41% | 2 | 2 | 42.09% |
| MA210924C00330000 | 2021-09-17 3:16PM EDT | 330.00 | 14.10 | 13.80 | 14.70 | -3.05 | -17.78% | 3 | 7 | 32.72% |
| MA210924C00335000 | 2021-09-17 2:26PM EDT | 335.00 | 9.70 | 9.50 | 10.30 | -3.20 | -24.81% | 23 | 77 | 28.54% |
| MA210924C00340000 | 2021-09-17 3:15PM EDT | 340.00 | 6.18 | 5.75 | 6.40 | -1.97 | -24.17% | 239 | 72 | 25.04% |
| MA210924C00342500 | 2021-09-17 3:43PM EDT | 342.50 | 4.75 | 4.30 | 4.75 | -1.55 | -24.60% | 409 | 25 | 23.63% |
| MA210924C00345000 | 2021-09-17 3:57PM EDT | 345.00 | 3.50 | 3.05 | 3.40 | -1.65 | -32.04% | 939 | 152 | 22.67% |
| MA210924C00347500 | 2021-09-17 3:20PM EDT | 347.50 | 2.23 | 2.03 | 2.37 | -1.17 | -34.41% | 164 | 88 | 22.18% |
| MA210924C00350000 | 2021-09-17 3:47PM EDT | 350.00 | 1.50 | 1.38 | 1.57 | -0.91 | -37.76% | 298 | 356 | 21.70% |
| MA210924C00352500 | 2021-09-17 3:46PM EDT | 352.50 | 1.03 | 0.87 | 1.02 | -0.57 | -35.62% | 138 | 105 | 21.55% |
| MA210924C00355000 | 2021-09-17 1:58PM EDT | 355.00 | 0.62 | 0.56 | 0.68 | -0.43 | -40.95% | 103 | 289 | 21.85% |
| MA210924C00357500 | 2021-09-17 3:43PM EDT | 357.50 | 0.41 | 0.38 | 0.47 | -0.33 | -44.59% | 38 | 108 | 22.49% |
| MA210924C00360000 | 2021-09-17 2:58PM EDT | 360.00 | 0.28 | 0.25 | 0.33 | -0.16 | -36.36% | 160 | 514 | 23.19% |
| MA210924C00362500 | 2021-09-17 2:36PM EDT | 362.50 | 0.19 | 0.16 | 0.26 | -0.10 | -34.48% | 30 | 174 | 24.46% |
| MA210924C00365000 | 2021-09-17 3:31PM EDT | 365.00 | 0.14 | 0.11 | 0.19 | -0.10 | -41.67% | 186 | 439 | 25.29% |
| MA210924C00370000 | 2021-09-17 3:22PM EDT | 370.00 | 0.10 | 0.05 | 0.14 | -0.04 | -28.57% | 25 | 187 | 28.22% |
| MA210924C00375000 | 2021-09-16 2:24PM EDT | 375.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 2 | 223 | 31.54% |
| MA210924C00380000 | 2021-09-16 1:34PM EDT | 380.00 | 0.08 | 0.07 | 0.11 | +0.01 | +14.29% | 3 | 112 | 35.01% |
| MA210924C00385000 | 2021-09-17 1:14PM EDT | 385.00 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 1 | 82 | 36.43% |
| MA210924C00390000 | 2021-09-17 1:17PM EDT | 390.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 5 | 69 | 47.41% |
| MA210924C00395000 | 2021-09-17 3:37PM EDT | 395.00 | 0.20 | 0.02 | 0.39 | +0.19 | +1,900.00% | 3 | 14 | 50.34% |
| MA210924C00400000 | 2021-09-08 2:14PM EDT | 400.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 11 | 19 | 48.83% |
| MA210924C00405000 | 2021-09-16 2:20PM EDT | 405.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 3 | 52.25% |
| MA210924C00410000 | 2021-08-24 1:11PM EDT | 410.00 | 0.45 | 0.00 | 0.36 | 0.00 | - | 2 | 8 | 60.16% |
| MA210924C00415000 | 2021-08-23 11:31AM EDT | 415.00 | 0.35 | 0.00 | 0.53 | 0.00 | - | 1 | 2 | 67.29% |
| MA210924C00420000 | 2021-08-25 5:23PM EDT | 420.00 | 1.01 | 0.00 | 0.30 | 0.00 | - | - | 0 | 65.23% |
| MA210924C00425000 | 2021-09-14 3:11PM EDT | 425.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 74.02% |
| MA210924C00440000 | 2021-09-13 11:46AM EDT | 440.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 3 | 83.98% |
| MA210924C00460000 | 2021-09-10 10:54AM EDT | 460.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 89.65% |
| MA210924C00465000 | 2021-09-10 10:55AM EDT | 465.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 50 | 60 | 80.08% |
| MA210924C00470000 | 2021-09-10 11:49AM EDT | 470.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 95.31% |
Putsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210924P00215000 | 2021-09-14 2:04PM EDT | 215.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 150 | 150 | 148.44% |
| MA210924P00250000 | 2021-09-16 12:57PM EDT | 250.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 267 | 279 | 82.81% |
| MA210924P00275000 | 2021-09-13 11:36AM EDT | 275.00 | 0.12 | 0.08 | 0.15 | -0.08 | -40.00% | 3 | 11 | 69.92% |
| MA210924P00285000 | 2021-09-17 10:30AM EDT | 285.00 | 0.17 | 0.15 | 0.32 | -0.03 | -15.00% | 7 | 3 | 66.46% |
| MA210924P00290000 | 2021-09-15 1:32PM EDT | 290.00 | 0.21 | 0.16 | 0.34 | +0.02 | +10.53% | 8 | 8 | 61.72% |
| MA210924P00295000 | 2021-09-17 2:19PM EDT | 295.00 | 0.27 | 0.18 | 0.30 | +0.01 | +3.85% | 13 | 57 | 55.96% |
| MA210924P00300000 | 2021-09-17 3:30PM EDT | 300.00 | 0.25 | 0.22 | 0.32 | -0.05 | -16.67% | 13 | 80 | 51.61% |
| MA210924P00305000 | 2021-09-17 3:14PM EDT | 305.00 | 0.29 | 0.26 | 0.56 | -0.05 | -14.71% | 18 | 58 | 53.22% |
| MA210924P00310000 | 2021-09-17 2:39PM EDT | 310.00 | 0.36 | 0.31 | 0.39 | 0.00 | - | 44 | 141 | 43.80% |
| MA210924P00315000 | 2021-09-17 3:24PM EDT | 315.00 | 0.43 | 0.38 | 0.47 | +0.03 | +7.50% | 159 | 41 | 39.70% |
| MA210924P00320000 | 2021-09-17 3:31PM EDT | 320.00 | 0.59 | 0.49 | 0.60 | +0.12 | +25.53% | 418 | 435 | 35.82% |
| MA210924P00325000 | 2021-09-17 3:57PM EDT | 325.00 | 0.70 | 0.69 | 0.80 | +0.03 | +4.48% | 179 | 814 | 32.03% |
| MA210924P00330000 | 2021-09-17 3:49PM EDT | 330.00 | 1.10 | 1.06 | 1.17 | +0.26 | +30.95% | 158 | 943 | 28.71% |
| MA210924P00335000 | 2021-09-17 3:44PM EDT | 335.00 | 1.72 | 1.70 | 1.86 | +0.45 | +35.43% | 306 | 501 | 25.94% |
| MA210924P00340000 | 2021-09-17 3:58PM EDT | 340.00 | 2.86 | 2.84 | 3.15 | +0.71 | +33.02% | 471 | 904 | 23.89% |
| MA210924P00342500 | 2021-09-17 3:47PM EDT | 342.50 | 3.70 | 3.70 | 4.10 | +1.16 | +45.67% | 184 | 61 | 23.05% |
| MA210924P00345000 | 2021-09-17 3:32PM EDT | 345.00 | 5.03 | 4.85 | 5.45 | +1.40 | +38.57% | 199 | 473 | 23.16% |
| MA210924P00347500 | 2021-09-17 3:43PM EDT | 347.50 | 6.30 | 6.30 | 6.80 | +1.25 | +24.75% | 23 | 62 | 22.01% |
| MA210924P00350000 | 2021-09-17 3:41PM EDT | 350.00 | 8.36 | 8.05 | 8.55 | +2.06 | +32.70% | 179 | 281 | 21.84% |
| MA210924P00352500 | 2021-09-17 3:31PM EDT | 352.50 | 10.20 | 9.85 | 10.55 | +2.45 | +31.61% | 30 | 44 | 22.10% |
| MA210924P00355000 | 2021-09-17 3:14PM EDT | 355.00 | 12.61 | 12.10 | 13.00 | +2.41 | +23.63% | 96 | 157 | 25.12% |
| MA210924P00357500 | 2021-09-17 3:58PM EDT | 357.50 | 14.51 | 14.15 | 15.30 | +1.91 | +15.16% | 6 | 16 | 26.51% |
| MA210924P00360000 | 2021-09-17 1:30PM EDT | 360.00 | 17.88 | 16.55 | 17.50 | +3.35 | +23.06% | 71 | 81 | 26.15% |
| MA210924P00362500 | 2021-09-10 11:56AM EDT | 362.50 | 19.37 | 18.65 | 20.50 | +2.55 | +15.16% | 1 | 8 | 34.55% |
| MA210924P00365000 | 2021-09-17 2:08PM EDT | 365.00 | 22.64 | 21.50 | 22.45 | +3.41 | +17.73% | 71 | 283 | 30.81% |
| MA210924P00370000 | 2021-09-17 2:12PM EDT | 370.00 | 27.46 | 26.45 | 27.30 | +3.77 | +15.91% | 122 | 31 | 33.18% |
| MA210924P00375000 | 2021-09-17 1:59PM EDT | 375.00 | 32.67 | 31.25 | 32.25 | +1.76 | +5.69% | 29 | 21 | 36.67% |
| MA210924P00380000 | 2021-09-15 12:39PM EDT | 380.00 | 37.25 | 35.95 | 37.85 | +1.71 | +4.81% | 1 | 15 | 51.73% |
| MA210924P00385000 | 2021-08-31 11:31AM EDT | 385.00 | 31.50 | 39.85 | 44.00 | 0.00 | - | 1 | 3 | 70.26% |
| MA210924P00390000 | 2021-08-19 9:58AM EDT | 390.00 | 33.15 | 44.80 | 49.00 | 0.00 | - | 1 | 3 | 75.64% |
| MA210924P00400000 | 2021-09-08 2:23PM EDT | 400.00 | 48.41 | 55.60 | 57.80 | 0.00 | - | - | 10 | 69.58% |
© 2021 Verizon Media. All rights reserved.
