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
63,647.98 +1,793.45 (+2.90%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00340000 | 2024-04-19 10:31AM EDT | 2024-05-17 | 116.36 | 102.70 | 106.30 | 0.00 | - | 10 | 10 | 77.08% |
| MA240621C00340000 | 2024-04-18 11:06AM EDT | 2024-06-21 | 123.57 | 104.60 | 108.15 | 0.00 | - | 36 | 18 | 52.28% |
| MA240920C00340000 | 2024-04-02 12:55PM EDT | 2024-09-20 | 148.49 | 106.50 | 111.05 | 0.00 | - | - | 1 | 40.99% |
| MA241018C00340000 | 2024-04-12 11:51AM EDT | 2024-10-18 | 138.32 | 110.90 | 114.80 | 0.00 | - | 1 | 1 | 43.21% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 2024-11-15 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 82.44% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 2024-12-20 | 144.32 | 115.55 | 119.00 | 0.00 | - | 1 | 2 | 41.80% |
| MA250117C00340000 | 2024-04-15 2:41PM EDT | 2025-01-17 | 137.00 | 116.90 | 120.30 | 0.00 | - | 20 | 28 | 40.85% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 2026-01-16 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 54.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00340000 | 2024-03-19 3:37PM EDT | 2024-05-17 | 0.31 | 0.04 | 0.33 | 0.00 | - | 1 | 3 | 59.96% |
| MA240621P00340000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.28 | 0.00 | 0.35 | 0.00 | - | 2 | 706 | 35.06% |
| MA240719P00340000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.28 | 0.19 | 0.33 | -0.57 | -67.06% | 5 | 52 | 27.74% |
| MA240920P00340000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 1.30 | 1.05 | 1.30 | 0.00 | - | 1 | 166 | 26.07% |
| MA241018P00340000 | 2024-03-22 1:45PM EDT | 2024-10-18 | 1.75 | 2.51 | 2.80 | 0.00 | - | 2 | 4 | 28.27% |
| MA241115P00340000 | 2024-04-29 3:28PM EDT | 2024-11-15 | 2.38 | 2.06 | 2.33 | 0.00 | - | 2 | 11 | 25.03% |
| MA241220P00340000 | 2024-05-02 9:38AM EDT | 2024-12-20 | 3.30 | 2.78 | 3.15 | 0.00 | - | 2 | 19 | 24.83% |
| MA250117P00340000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 3.45 | 3.25 | 3.65 | 0.00 | - | 10 | 663 | 24.37% |
| MA250620P00340000 | 2024-04-18 2:39PM EDT | 2025-06-20 | 8.43 | 6.45 | 7.25 | 0.00 | - | 1 | 3 | 23.65% |
| MA260116P00340000 | 2024-05-03 11:45AM EDT | 2026-01-16 | 11.66 | 10.70 | 12.05 | +0.34 | +3.00% | 1 | 17 | 23.07% |
© 2024 Yahoo. All rights reserved.