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
63,708.80 +829.54 (+1.32%) CMC Crypto 200
1,329.30 +52.32 (+4.10%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00280000 | 2023-08-14 3:06PM EDT | 2024-06-21 | 132.75 | 147.90 | 150.75 | 0.00 | - | 1 | 3 | 0.00% |
| MA241018C00280000 | 2024-04-30 11:50AM EDT | 2024-10-18 | 180.70 | 168.70 | 172.20 | 0.00 | - | 2 | 2 | 55.27% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 2025-01-17 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 91.60% |
| MA260116C00280000 | 2024-04-30 2:44PM EDT | 2026-01-16 | 198.58 | 186.00 | 191.00 | 0.00 | - | 2 | 7 | 46.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-04-11 11:17AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.45 | 0.00 | - | - | 2 | 153.32% |
| MA240517P00280000 | 2024-01-25 3:43PM EDT | 2024-05-17 | 0.26 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 97.56% |
| MA240621P00280000 | 2024-04-22 11:43AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 140 | 45.90% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 2024-07-19 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 50.82% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 2024-09-20 | 0.64 | 0.17 | 0.86 | 0.00 | - | 5 | 318 | 38.67% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 2024-10-18 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 34.66% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 2024-11-15 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 35.71% |
| MA241220P00280000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 0.95 | 0.57 | 1.10 | -0.15 | -13.64% | 1 | 5 | 31.35% |
| MA250117P00280000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 1.20 | 1.07 | 1.40 | -0.30 | -20.00% | 1 | 434 | 30.92% |
| MA250321P00280000 | 2024-05-03 9:50AM EDT | 2025-03-21 | 1.98 | 0.00 | 3.85 | -0.09 | -4.35% | 10 | 66 | 34.30% |
| MA250620P00280000 | 2024-04-18 1:11PM EDT | 2025-06-20 | 3.72 | 0.50 | 5.50 | 0.00 | - | 1 | 7 | 33.13% |
| MA260116P00280000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 5.35 | 4.75 | 5.55 | 0.00 | - | 20 | 28 | 27.03% |
© 2024 Yahoo. All rights reserved.