Singapore markets close in 5 hours 23 minutes
Straits Times Index
3,157.96 -29.70 (-0.93%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,088.57 -297.30 (-1.81%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,853.30 -229.51 (-0.37%) CMC Crypto 200
1,274.14 +388.60 (+42.11%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00360000 | 2024-04-17 12:25PM EDT | 2024-04-19 | 98.70 | 93.10 | 96.25 | 0.00 | - | 1 | 35 | 286.28% |
| MA240503C00360000 | 2024-04-09 3:39PM EDT | 2024-05-03 | 112.12 | 94.10 | 97.20 | 0.00 | - | - | 0 | 66.89% |
| MA240517C00360000 | 2024-03-28 2:36PM EDT | 2024-05-17 | 122.49 | 94.75 | 97.60 | 0.00 | - | 1 | 4 | 52.58% |
| MA240621C00360000 | 2024-04-12 12:22PM EDT | 2024-06-21 | 110.28 | 97.15 | 100.15 | 0.00 | - | 1 | 213 | 49.52% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 2024-09-20 | 115.28 | 104.15 | 107.05 | 0.00 | - | 1 | 2 | 42.41% |
| MA241115C00360000 | 2024-02-12 3:54PM EDT | 2024-11-15 | 114.87 | 128.50 | 131.95 | 0.00 | - | - | 2 | 60.15% |
| MA250117C00360000 | 2024-03-04 11:26AM EDT | 2025-01-17 | 131.97 | 133.15 | 136.35 | 0.00 | - | 2 | 610 | 56.54% |
| MA250620C00360000 | 2024-03-22 10:57AM EDT | 2025-06-20 | 149.00 | 122.60 | 127.40 | 0.00 | - | 1 | 1 | 40.32% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 2026-01-16 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 49.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00360000 | 2024-04-08 2:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 97 | 137.50% |
| MA240517P00360000 | 2024-04-09 10:41AM EDT | 2024-05-17 | 0.31 | 0.24 | 0.34 | 0.00 | - | 9 | 17 | 40.38% |
| MA240621P00360000 | 2024-04-17 10:52AM EDT | 2024-06-21 | 0.74 | 0.78 | 0.89 | 0.00 | - | 1 | 591 | 32.00% |
| MA240719P00360000 | 2024-03-27 11:47AM EDT | 2024-07-19 | 1.11 | 1.34 | 1.49 | 0.00 | - | 10 | 33 | 29.60% |
| MA240920P00360000 | 2024-03-25 10:28AM EDT | 2024-09-20 | 2.14 | 3.15 | 3.45 | 0.00 | - | 2 | 63 | 27.90% |
| MA241018P00360000 | 2024-03-28 11:18AM EDT | 2024-10-18 | 2.42 | 3.75 | 4.00 | 0.00 | - | 10 | 43 | 26.75% |
| MA241115P00360000 | 2024-04-08 10:59AM EDT | 2024-11-15 | 3.42 | 4.70 | 5.10 | 0.00 | - | 2 | 14 | 26.74% |
| MA241220P00360000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 5.45 | 5.65 | 6.15 | 0.00 | - | 1 | 74 | 26.25% |
| MA250117P00360000 | 2024-04-11 3:59PM EDT | 2025-01-17 | 5.05 | 6.15 | 6.90 | 0.00 | - | 5 | 671 | 25.82% |
| MA250620P00360000 | 2024-04-09 9:51AM EDT | 2025-06-20 | 8.40 | 10.75 | 11.40 | 0.00 | - | 15 | 130 | 24.75% |
| MA260116P00360000 | 2024-04-16 2:37PM EDT | 2026-01-16 | 14.65 | 15.35 | 16.25 | 0.00 | - | 205 | 696 | 23.46% |
© 2024 Yahoo. All rights reserved.