Singapore markets open in 2 hours 45 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,406.41 +2,131.91 (+3.48%) CMC Crypto 200
1,311.43 +425.90 (+48.09%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00350000 | 2024-04-01 2:16PM EDT | 2024-04-19 | 104.73 | 103.30 | 106.25 | -24.08 | -18.69% | 1 | 9 | 139.84% |
| MA240517C00350000 | 2024-01-17 4:14PM EDT | 2024-05-17 | 85.20 | 121.10 | 124.20 | 0.00 | - | - | 1 | 121.27% |
| MA240621C00350000 | 2024-03-01 4:33PM EDT | 2024-06-21 | 131.60 | 133.30 | 137.85 | 0.00 | - | 2 | 33 | 106.80% |
| MA241115C00350000 | 2024-02-20 10:46AM EDT | 2024-11-15 | 120.56 | 149.60 | 153.35 | 0.00 | - | - | 1 | 74.61% |
| MA250117C00350000 | 2024-03-01 11:33AM EDT | 2025-01-17 | 144.50 | 146.20 | 149.60 | 0.00 | - | 4 | 203 | 62.50% |
| MA260116C00350000 | 2024-03-27 9:57AM EDT | 2026-01-16 | 164.89 | 143.00 | 146.75 | 0.00 | - | 1 | 4 | 40.35% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00350000 | 2024-04-10 1:05PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.02 | 0.00 | - | 5 | 485 | 115.63% |
| MA240517P00350000 | 2024-04-01 3:11PM EDT | 2024-05-17 | 0.23 | 0.01 | 0.46 | 0.00 | - | 2 | 4 | 45.92% |
| MA240621P00350000 | 2024-04-10 9:58AM EDT | 2024-06-21 | 0.53 | 0.46 | 0.73 | 0.00 | - | 2 | 728 | 33.70% |
| MA240719P00350000 | 2024-04-11 12:53PM EDT | 2024-07-19 | 0.94 | 1.05 | 1.18 | 0.00 | - | 1 | 84 | 30.81% |
| MA240920P00350000 | 2024-03-20 2:03PM EDT | 2024-09-20 | 1.67 | 2.61 | 2.85 | 0.00 | - | 1 | 69 | 28.91% |
| MA241018P00350000 | 2024-04-09 3:30PM EDT | 2024-10-18 | 2.39 | 3.10 | 3.35 | 0.00 | - | 1 | 10 | 27.74% |
| MA241115P00350000 | 2024-04-08 10:57AM EDT | 2024-11-15 | 2.86 | 4.00 | 4.30 | 0.00 | - | 4 | 17 | 27.64% |
| MA241220P00350000 | 2024-04-17 10:44AM EDT | 2024-12-20 | 4.58 | 4.90 | 5.20 | 0.00 | - | 3 | 25 | 27.04% |
| MA250117P00350000 | 2024-04-17 11:55AM EDT | 2025-01-17 | 5.35 | 5.50 | 6.85 | 0.00 | - | 3 | 970 | 27.90% |
| MA250321P00350000 | 2024-04-09 2:03PM EDT | 2025-03-21 | 5.50 | 6.20 | 7.50 | 0.00 | - | - | 3 | 25.92% |
| MA250620P00350000 | 2024-04-12 1:28PM EDT | 2025-06-20 | 8.70 | 9.50 | 10.10 | 0.00 | - | 1 | 27 | 25.51% |
| MA260116P00350000 | 2024-04-10 1:56PM EDT | 2026-01-16 | 11.00 | 13.75 | 15.05 | 0.00 | - | 1 | 1,052 | 24.39% |
© 2024 Yahoo. All rights reserved.