Singapore markets open in 2 hours 22 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,187.52 +1,274.72 (+2.20%) CMC Crypto 200
1,278.50 +7.76 (+0.61%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00320000 | 2024-02-23 4:38PM EDT | 2024-06-21 | 159.36 | 163.60 | 167.70 | 0.00 | - | 15 | 50 | 167.62% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 2024-09-20 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 82.04% |
| MA250117C00320000 | 2024-02-16 4:48PM EDT | 2025-01-17 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 78.88% |
| MA250620C00320000 | 2024-05-01 3:11PM EDT | 2025-06-20 | 146.57 | 141.05 | 145.00 | 0.00 | - | 1 | 3 | 42.69% |
| MA260116C00320000 | 2024-03-18 1:21PM EDT | 2026-01-16 | 191.10 | 171.00 | 175.50 | 0.00 | - | 6 | 14 | 52.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00320000 | 2024-04-23 1:17PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.44 | 0.00 | - | 2 | 224 | 67.87% |
| MA240621P00320000 | 2024-05-01 11:38AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.20 | 0.00 | - | 25 | 418 | 37.55% |
| MA240719P00320000 | 2024-04-15 10:07AM EDT | 2024-07-19 | 0.48 | 0.08 | 0.28 | 0.00 | - | 10 | 238 | 31.57% |
| MA240920P00320000 | 2024-05-02 2:47PM EDT | 2024-09-20 | 0.80 | 0.73 | 0.96 | -0.57 | -41.61% | 5 | 27 | 28.63% |
| MA241018P00320000 | 2024-05-02 2:18PM EDT | 2024-10-18 | 1.10 | 1.04 | 1.30 | -1.55 | -58.49% | 1 | 11 | 27.70% |
| MA241115P00320000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 1.81 | 1.49 | 1.79 | 0.00 | - | - | 1 | 27.39% |
| MA241220P00320000 | 2024-03-21 9:44AM EDT | 2024-12-20 | 1.98 | 2.95 | 3.25 | 0.00 | - | 5 | 7 | 28.93% |
| MA250117P00320000 | 2024-05-01 2:24PM EDT | 2025-01-17 | 2.61 | 2.37 | 3.30 | 0.00 | - | 2 | 769 | 27.44% |
| MA250321P00320000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 3.40 | 3.55 | 4.00 | 0.00 | - | 2 | 4 | 25.87% |
| MA250620P00320000 | 2024-04-12 11:00AM EDT | 2025-06-20 | 5.95 | 3.05 | 5.85 | 0.00 | - | 5 | 6 | 25.41% |
| MA260116P00320000 | 2024-04-29 11:10AM EDT | 2026-01-16 | 8.50 | 8.85 | 10.10 | 0.00 | - | 1 | 132 | 24.65% |
© 2024 Yahoo. All rights reserved.