Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,980.48 +3,630.42 (+6.12%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-04-17 11:35AM EDT | 250.00 | 210.35 | 192.20 | 195.75 | 0.00 | - | - | 4 | 186.52% |
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 360.00 | 100.14 | 82.40 | 85.95 | 0.00 | - | - | 1 | 82.18% |
| MA240510C00395000 | 2024-04-19 3:26PM EDT | 395.00 | 60.84 | 48.00 | 50.45 | 0.00 | - | 4 | 4 | 51.37% |
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 420.00 | 37.80 | 22.60 | 26.20 | 0.00 | - | 1 | 1 | 43.76% |
| MA240510C00430000 | 2024-05-01 9:30AM EDT | 430.00 | 18.55 | 12.90 | 16.40 | 0.00 | - | 1 | 5 | 32.32% |
| MA240510C00435000 | 2024-05-03 3:26PM EDT | 435.00 | 10.11 | 9.00 | 10.75 | +1.41 | +16.21% | 29 | 5 | 22.30% |
| MA240510C00440000 | 2024-05-03 3:26PM EDT | 440.00 | 6.32 | 6.15 | 6.50 | -0.08 | -1.25% | 61 | 30 | 18.37% |
| MA240510C00445000 | 2024-05-03 3:54PM EDT | 445.00 | 3.45 | 3.25 | 3.55 | +0.66 | +23.66% | 141 | 48 | 17.20% |
| MA240510C00450000 | 2024-05-03 3:42PM EDT | 450.00 | 1.65 | 1.37 | 2.50 | +0.27 | +19.57% | 209 | 37 | 20.57% |
| MA240510C00455000 | 2024-05-03 3:45PM EDT | 455.00 | 0.71 | 0.52 | 0.78 | +0.05 | +7.58% | 594 | 126 | 17.18% |
| MA240510C00457500 | 2024-05-03 3:59PM EDT | 457.50 | 0.47 | 0.30 | 0.55 | -0.22 | -31.88% | 21 | 36 | 17.73% |
| MA240510C00460000 | 2024-05-03 2:20PM EDT | 460.00 | 0.27 | 0.27 | 0.43 | -0.08 | -22.86% | 79 | 177 | 18.75% |
| MA240510C00462500 | 2024-05-03 3:05PM EDT | 462.50 | 0.24 | 0.09 | 0.30 | -0.02 | -7.69% | 2 | 41 | 19.19% |
| MA240510C00465000 | 2024-05-03 3:33PM EDT | 465.00 | 0.17 | 0.10 | 0.28 | +0.01 | +6.25% | 13 | 55 | 20.83% |
| MA240510C00467500 | 2024-05-03 2:07PM EDT | 467.50 | 0.14 | 0.00 | 0.16 | 0.00 | - | 5 | 32 | 20.46% |
| MA240510C00470000 | 2024-05-03 3:48PM EDT | 470.00 | 0.09 | 0.07 | 0.13 | -0.03 | -25.00% | 31 | 113 | 21.39% |
| MA240510C00472500 | 2024-05-03 12:31PM EDT | 472.50 | 0.09 | 0.03 | 0.11 | -0.19 | -67.86% | 9 | 21 | 22.41% |
| MA240510C00475000 | 2024-05-03 1:48PM EDT | 475.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 104 | 157 | 23.29% |
| MA240510C00477500 | 2024-05-03 10:18AM EDT | 477.50 | 0.03 | 0.00 | 0.48 | -0.14 | -82.35% | 1 | 18 | 33.08% |
| MA240510C00480000 | 2024-05-03 11:46AM EDT | 480.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 13 | 59 | 26.66% |
| MA240510C00485000 | 2024-05-03 3:59PM EDT | 485.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 1 | 112 | 27.74% |
| MA240510C00490000 | 2024-05-02 2:04PM EDT | 490.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 197 | 28.91% |
| MA240510C00495000 | 2024-05-02 9:30AM EDT | 495.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 27.34% |
| MA240510C00500000 | 2024-05-03 9:52AM EDT | 500.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 61 | 34.96% |
| MA240510C00505000 | 2024-04-30 3:59PM EDT | 505.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 4 | 7 | 51.32% |
| MA240510C00510000 | 2024-05-02 9:30AM EDT | 510.00 | 0.40 | 0.00 | 0.08 | 0.00 | - | 1 | 37 | 42.29% |
| MA240510C00515000 | 2024-04-19 3:26PM EDT | 515.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | 3 | 4 | 47.17% |
| MA240510C00520000 | 2024-04-30 3:47PM EDT | 520.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 4 | 31 | 51.07% |
| MA240510C00525000 | 2024-04-26 12:39PM EDT | 525.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 51.17% |
| MA240510C00570000 | 2024-04-08 1:48PM EDT | 570.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 1 | 79.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-04-11 11:17AM EDT | 280.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | - | 2 | 141.99% |
| MA240510P00300000 | 2024-04-09 10:13AM EDT | 300.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | - | 2 | 122.66% |
| MA240510P00380000 | 2024-04-30 3:57PM EDT | 380.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 22 | 21 | 54.49% |
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 385.00 | 0.32 | 0.00 | 0.08 | 0.00 | - | - | 5 | 43.56% |
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 390.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 20 | 23 | 40.72% |
| MA240510P00395000 | 2024-05-03 10:41AM EDT | 395.00 | 0.09 | 0.01 | 0.47 | +0.01 | +12.50% | 3 | 19 | 48.29% |
| MA240510P00400000 | 2024-05-03 1:07PM EDT | 400.00 | 0.02 | 0.01 | 0.08 | -0.07 | -77.78% | 2 | 40 | 33.11% |
| MA240510P00405000 | 2024-05-02 12:30PM EDT | 405.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 5 | 26 | 30.08% |
| MA240510P00410000 | 2024-05-03 1:29PM EDT | 410.00 | 0.07 | 0.03 | 0.17 | -0.06 | -46.15% | 16 | 57 | 29.25% |
| MA240510P00415000 | 2024-05-02 9:48AM EDT | 415.00 | 0.30 | 0.05 | 0.13 | 0.00 | - | 1 | 55 | 24.32% |
| MA240510P00420000 | 2024-05-03 3:44PM EDT | 420.00 | 0.17 | 0.16 | 0.18 | -0.16 | -48.48% | 212 | 34 | 21.78% |
| MA240510P00425000 | 2024-05-03 3:51PM EDT | 425.00 | 0.25 | 0.20 | 0.38 | -0.47 | -65.28% | 92 | 61 | 20.83% |
| MA240510P00430000 | 2024-05-03 3:54PM EDT | 430.00 | 0.47 | 0.46 | 0.60 | -0.93 | -66.43% | 209 | 140 | 18.41% |
| MA240510P00435000 | 2024-05-03 3:59PM EDT | 435.00 | 1.08 | 0.95 | 1.19 | -1.40 | -56.45% | 76 | 62 | 17.07% |
| MA240510P00440000 | 2024-05-03 3:47PM EDT | 440.00 | 2.17 | 2.20 | 2.35 | -2.03 | -48.33% | 44 | 167 | 15.89% |
| MA240510P00445000 | 2024-05-03 3:47PM EDT | 445.00 | 4.25 | 4.30 | 4.55 | -2.89 | -40.48% | 17 | 60 | 15.47% |
| MA240510P00450000 | 2024-05-03 2:15PM EDT | 450.00 | 7.09 | 6.90 | 8.75 | -2.16 | -23.35% | 17 | 56 | 19.79% |
| MA240510P00452500 | 2024-05-02 3:44PM EDT | 452.50 | 14.85 | 8.65 | 10.50 | +1.74 | +13.27% | 1 | 42 | 19.28% |
| MA240510P00455000 | 2024-05-03 2:07PM EDT | 455.00 | 11.30 | 11.00 | 12.50 | -3.95 | -25.90% | 1 | 49 | 19.19% |
| MA240510P00457500 | 2024-05-03 3:37PM EDT | 457.50 | 13.60 | 12.80 | 15.10 | -4.00 | -22.73% | 1 | 63 | 22.45% |
| MA240510P00460000 | 2024-05-02 3:38PM EDT | 460.00 | 19.44 | 14.45 | 18.05 | 0.00 | - | 26 | 98 | 27.93% |
| MA240510P00462500 | 2024-05-03 11:34AM EDT | 462.50 | 21.95 | 17.00 | 20.55 | +0.85 | +4.03% | 5 | 6 | 30.52% |
| MA240510P00465000 | 2024-05-02 3:53PM EDT | 465.00 | 24.92 | 20.40 | 22.85 | 0.00 | - | 5 | 7 | 31.64% |
| MA240510P00467500 | 2024-05-02 10:12AM EDT | 467.50 | 29.00 | 22.10 | 25.55 | 0.00 | - | 1 | 1 | 35.47% |
| MA240510P00470000 | 2024-05-02 12:37PM EDT | 470.00 | 29.53 | 24.50 | 28.05 | 0.00 | - | 9 | 13 | 37.85% |
| MA240510P00475000 | 2024-05-03 3:55PM EDT | 475.00 | 31.30 | 29.85 | 32.55 | +18.15 | +138.02% | 2 | 0 | 38.29% |
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 480.00 | 37.25 | 35.30 | 37.75 | 0.00 | - | 18 | 6 | 44.34% |
| MA240510P00515000 | 2024-04-24 9:30AM EDT | 515.00 | 48.95 | 69.40 | 73.00 | 0.00 | - | - | 0 | 74.00% |
© 2024 Yahoo. All rights reserved.