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
63,035.86 +3,884.96 (+6.57%) 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:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00300000 | 2023-12-21 12:06PM EDT | 2024-06-21 | 130.05 | 141.50 | 145.35 | 0.00 | - | 2 | 36 | 64.62% |
| MA240920C00300000 | 2023-12-26 12:51PM EDT | 2024-09-20 | 135.45 | 147.20 | 150.40 | 0.00 | - | - | 1 | 53.08% |
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 2024-12-20 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 77.19% |
| MA250117C00300000 | 2024-04-03 12:34PM EDT | 2025-01-17 | 193.00 | 154.40 | 157.60 | 0.00 | - | 2 | 271 | 49.44% |
| MA260116C00300000 | 2024-04-30 11:06AM EDT | 2026-01-16 | 184.00 | 169.50 | 174.00 | 0.00 | - | 1 | 10 | 44.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00300000 | 2024-04-09 10:13AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.45 | 0.00 | - | - | 2 | 122.66% |
| MA240621P00300000 | 2024-05-01 10:44AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 401 | 51.86% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.59 | 0.00 | - | 10 | 12 | 42.43% |
| MA240920P00300000 | 2024-04-04 3:35PM EDT | 2024-09-20 | 0.99 | 0.38 | 0.60 | 0.00 | - | 1 | 1 | 31.54% |
| MA241018P00300000 | 2024-04-22 10:23AM EDT | 2024-10-18 | 1.18 | 0.37 | 0.82 | 0.00 | - | 40 | 54 | 30.30% |
| MA241115P00300000 | 2024-05-03 3:14PM EDT | 2024-11-15 | 0.96 | 0.85 | 1.13 | -0.34 | -26.15% | 1 | 3 | 29.67% |
| MA241220P00300000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 1.66 | 1.23 | 1.55 | 0.00 | - | 4 | 19 | 29.00% |
| MA250117P00300000 | 2024-04-30 11:30AM EDT | 2025-01-17 | 1.98 | 1.56 | 1.91 | 0.00 | - | 7 | 868 | 28.57% |
| MA250321P00300000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 3.11 | 0.48 | 4.60 | 0.00 | - | 4 | 5 | 31.41% |
| MA250620P00300000 | 2024-04-18 12:31PM EDT | 2025-06-20 | 4.85 | 2.73 | 4.00 | 0.00 | - | 4 | 9 | 26.76% |
| MA260116P00300000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 7.30 | 4.90 | 7.65 | 0.00 | - | 1 | 43 | 26.06% |
© 2024 Yahoo. All rights reserved.