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
63,218.25 +3,860.76 (+6.50%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00380000 | 2024-04-09 1:44PM EDT | 2024-05-17 | 93.42 | 62.95 | 66.45 | 0.00 | - | 10 | 17 | 51.47% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 2024-05-24 | 83.22 | 63.45 | 67.00 | 0.00 | - | - | 1 | 56.06% |
| MA240621C00380000 | 2024-03-22 9:40AM EDT | 2024-06-21 | 113.40 | 78.25 | 82.00 | 0.00 | - | 2 | 84 | 67.87% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 81.44 | 66.70 | 70.25 | 0.00 | - | 1 | 6 | 36.60% |
| MA240920C00380000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 74.20 | 72.45 | 75.85 | -23.25 | -23.86% | 1 | 6 | 34.84% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 95.80 | 75.05 | 77.30 | 0.00 | - | 2 | 2 | 33.48% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 64.20% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 2024-12-20 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 61.01% |
| MA250117C00380000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 95.65 | 81.80 | 85.65 | 0.00 | - | 3 | 3,280 | 34.28% |
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 2025-03-21 | 106.67 | 87.65 | 90.35 | 0.00 | - | - | 36 | 34.26% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 2025-06-20 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 54.60% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 132.30 | 107.55 | 111.20 | 0.00 | - | 1 | 40 | 35.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00380000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.46 | 0.00 | - | 22 | 21 | 54.49% |
| MA240517P00380000 | 2024-04-29 1:25PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.48 | 0.00 | - | 2 | 94 | 43.51% |
| MA240524P00380000 | 2024-05-01 9:48AM EDT | 2024-05-24 | 0.17 | 0.04 | 0.66 | 0.00 | - | 1 | 5 | 37.70% |
| MA240531P00380000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 0.14 | 0.06 | 0.19 | 0.00 | - | 1 | 2 | 26.49% |
| MA240621P00380000 | 2024-05-01 3:36PM EDT | 2024-06-21 | 0.52 | 0.35 | 0.48 | 0.00 | - | 19 | 773 | 23.27% |
| MA240719P00380000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 1.08 | 0.84 | 1.01 | -0.05 | -4.42% | 4 | 58 | 21.47% |
| MA240920P00380000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 3.50 | 2.97 | 3.20 | +0.22 | +6.71% | 2 | 51 | 21.29% |
| MA241018P00380000 | 2024-03-28 11:17AM EDT | 2024-10-18 | 3.35 | 3.65 | 4.40 | 0.00 | - | 10 | 20 | 21.45% |
| MA241115P00380000 | 2024-05-03 10:22AM EDT | 2024-11-15 | 5.93 | 5.00 | 5.30 | +0.53 | +9.81% | 1 | 49 | 21.14% |
| MA241220P00380000 | 2024-05-03 11:36AM EDT | 2024-12-20 | 6.95 | 5.80 | 6.90 | +0.23 | +3.42% | 5 | 58 | 21.41% |
| MA250117P00380000 | 2024-04-24 9:52AM EDT | 2025-01-17 | 7.50 | 7.05 | 7.75 | 0.00 | - | 1 | 633 | 21.14% |
| MA250321P00380000 | 2024-04-10 10:13AM EDT | 2025-03-21 | 8.35 | 8.90 | 10.20 | 0.00 | - | 1 | 42 | 21.20% |
| MA250620P00380000 | 2024-03-20 3:05PM EDT | 2025-06-20 | 9.75 | 12.95 | 14.40 | 0.00 | - | 1 | 47 | 21.87% |
| MA260116P00380000 | 2024-05-03 10:41AM EDT | 2026-01-16 | 19.90 | 18.30 | 19.25 | +2.60 | +15.03% | 28 | 174 | 20.57% |
© 2024 Yahoo. All rights reserved.