Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,645.30 -3,353.61 (-5.32%) CMC Crypto 200
1,282.15 -56.92 (-4.25%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00330000 | 2024-01-19 2:47PM EDT | 2024-05-17 | 110.58 | 140.65 | 143.65 | 0.00 | - | 2 | 2 | 188.22% |
| MA240621C00330000 | 2024-01-12 12:53PM EDT | 2024-06-21 | 108.27 | 133.10 | 136.25 | 0.00 | - | 2 | 36 | 91.54% |
| MA240920C00330000 | 2023-12-19 10:53AM EDT | 2024-09-20 | 108.44 | 112.65 | 115.60 | 0.00 | - | - | 5 | 0.00% |
| MA250117C00330000 | 2024-01-19 2:16PM EDT | 2025-01-17 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 61.62% |
| MA260116C00330000 | 2024-03-18 1:21PM EDT | 2026-01-16 | 182.71 | 163.50 | 167.50 | 0.00 | - | 6 | 6 | 47.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00330000 | 2024-04-26 12:44PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 201 | 60.55% |
| MA240621P00330000 | 2024-04-03 9:30AM EDT | 2024-06-21 | 0.33 | 0.04 | 0.26 | 0.00 | - | 2 | 436 | 37.16% |
| MA240719P00330000 | 2024-04-25 10:03AM EDT | 2024-07-19 | 0.39 | 0.08 | 0.55 | 0.00 | - | 2 | 22 | 33.59% |
| MA240920P00330000 | 2024-02-01 3:44PM EDT | 2024-09-20 | 2.02 | 1.33 | 1.55 | 0.00 | - | 1 | 46 | 30.37% |
| MA241018P00330000 | 2024-04-22 2:38PM EDT | 2024-10-18 | 1.75 | 1.29 | 1.58 | 0.00 | - | 2 | 28 | 27.89% |
| MA241115P00330000 | 2024-04-29 3:28PM EDT | 2024-11-15 | 1.98 | 1.78 | 2.11 | 0.00 | - | 2 | 9 | 27.51% |
| MA241220P00330000 | 2024-03-21 9:57AM EDT | 2024-12-20 | 2.29 | 3.55 | 3.80 | 0.00 | - | 1 | 17 | 29.21% |
| MA250117P00330000 | 2024-04-18 12:30PM EDT | 2025-01-17 | 3.80 | 2.47 | 3.25 | 0.00 | - | 1 | 729 | 26.54% |
| MA250321P00330000 | 2024-04-12 9:30AM EDT | 2025-03-21 | 4.00 | 3.95 | 4.90 | 0.00 | - | 1 | 2 | 26.55% |
| MA250620P00330000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 6.00 | 5.60 | 8.10 | 0.00 | - | 3 | 13 | 27.30% |
| MA260116P00330000 | 2024-04-29 11:13AM EDT | 2026-01-16 | 9.70 | 9.35 | 11.55 | 0.00 | - | 4 | 173 | 25.14% |
© 2024 Yahoo. All rights reserved.