Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,106.02 -299.64 (-0.78%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,659.66 -3,941.66 (-6.20%) CMC Crypto 200
1,276.61 -62.45 (-4.66%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00370000 | 2024-03-28 10:45AM EDT | 2024-05-17 | 112.35 | 91.70 | 95.25 | 0.00 | - | 1 | 17 | 115.50% |
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 2024-05-24 | 107.48 | 81.40 | 84.65 | 0.00 | - | 3 | 3 | 53.30% |
| MA240621C00370000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 95.41 | 102.00 | 106.50 | 0.00 | - | 1 | 88 | 88.45% |
| MA240719C00370000 | 2024-03-01 2:41PM EDT | 2024-07-19 | 113.00 | 115.30 | 119.80 | 0.00 | - | 1 | 1 | 91.67% |
| MA240920C00370000 | 2024-04-05 11:55AM EDT | 2024-09-20 | 119.08 | 89.80 | 93.30 | 0.00 | - | 1 | 4 | 39.57% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 104.55 | 91.55 | 95.15 | 0.00 | - | 2 | 41 | 38.45% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 2024-11-15 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 61.57% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 2024-12-20 | 102.58 | 97.30 | 100.10 | -5.87 | -5.41% | 1 | 1 | 37.77% |
| MA250117C00370000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 103.95 | 98.90 | 101.50 | 0.00 | - | 3 | 3,126 | 36.95% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 2025-06-20 | 115.46 | 110.50 | 113.70 | -32.54 | -21.99% | 1 | 28 | 37.65% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 134.91 | 123.75 | 127.00 | 0.00 | - | 2 | 112 | 37.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 2024-04-19 11:20AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 102.34% |
| MA240517P00370000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 0.24 | 0.02 | 0.32 | 0.00 | - | 2 | 23 | 45.46% |
| MA240621P00370000 | 2024-04-29 3:03PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.56 | 0.00 | - | 1 | 242 | 28.50% |
| MA240719P00370000 | 2024-04-30 10:29AM EDT | 2024-07-19 | 0.84 | 0.77 | 0.96 | -0.35 | -29.41% | 1 | 52 | 25.42% |
| MA240920P00370000 | 2024-03-01 10:40AM EDT | 2024-09-20 | 2.91 | 2.17 | 2.61 | 0.00 | - | 5 | 168 | 23.87% |
| MA241018P00370000 | 2024-04-19 12:32PM EDT | 2024-10-18 | 3.27 | 3.20 | 3.65 | -1.53 | -31.88% | 3 | 8 | 23.91% |
| MA241115P00370000 | 2024-04-22 1:47PM EDT | 2024-11-15 | 4.80 | 4.35 | 4.70 | 0.00 | - | 797 | 791 | 23.90% |
| MA241220P00370000 | 2024-04-26 3:44PM EDT | 2024-12-20 | 5.30 | 5.35 | 5.85 | +0.20 | +3.92% | 1 | 27 | 23.64% |
| MA250117P00370000 | 2024-04-30 10:56AM EDT | 2025-01-17 | 5.99 | 6.05 | 6.50 | +0.40 | +7.16% | 2 | 795 | 23.14% |
| MA250321P00370000 | 2024-04-08 12:50PM EDT | 2025-03-21 | 6.90 | 7.80 | 9.00 | 0.00 | - | 2 | 46 | 23.36% |
| MA250620P00370000 | 2024-04-30 10:37AM EDT | 2025-06-20 | 10.30 | 10.45 | 11.00 | -0.68 | -6.19% | 1 | 21 | 22.33% |
| MA260116P00370000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 15.85 | 14.60 | 16.85 | 0.00 | - | 3 | 152 | 21.89% |
© 2024 Yahoo. All rights reserved.