Singapore markets open in 7 hours 25 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,051.91 +33.52 (+0.67%) Dow
38,143.11 +239.82 (+0.63%) Nasdaq
15,788.52 +183.03 (+1.17%) Bitcoin USD
59,084.97 +1,922.09 (+3.36%) CMC Crypto 200
1,275.32 +4.58 (+0.36%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:385.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00385000 | 2024-04-16 2:28PM EDT | 2024-05-17 | 77.01 | 56.35 | 59.40 | 0.00 | - | 4 | 15 | 54.03% |
| MA240621C00385000 | 2024-04-30 9:56AM EDT | 2024-06-21 | 72.35 | 58.80 | 61.70 | 0.00 | - | 1 | 62 | 37.10% |
| MA240719C00385000 | 2024-03-20 12:41PM EDT | 2024-07-19 | 106.85 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 56.52% |
| MA240920C00385000 | 2023-12-29 4:33PM EDT | 2024-09-20 | 65.70 | 73.75 | 76.10 | 0.00 | - | 1 | 4 | 40.62% |
| MA241018C00385000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 70.20 | 70.05 | 71.60 | 0.00 | - | 5 | 7 | 32.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 2024-05-10 | 0.32 | 0.00 | 0.11 | 0.00 | - | - | 5 | 39.16% |
| MA240517P00385000 | 2024-05-01 12:58PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.10 | 0.00 | - | 2 | 11 | 29.00% |
| MA240524P00385000 | 2024-04-30 3:00PM EDT | 2024-05-24 | 0.28 | 0.12 | 0.22 | 0.00 | - | 1 | 2 | 27.05% |
| MA240621P00385000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 0.64 | 0.56 | 0.69 | 0.00 | - | 2 | 862 | 22.22% |
| MA240719P00385000 | 2024-04-29 3:53PM EDT | 2024-07-19 | 1.33 | 1.24 | 1.38 | 0.00 | - | 3 | 34 | 20.78% |
| MA240920P00385000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 5.36 | 3.75 | 4.00 | 0.00 | - | 2 | 79 | 20.89% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 2024-10-18 | 5.95 | 4.80 | 5.05 | 0.00 | - | 1 | 2 | 20.66% |
© 2024 Yahoo. All rights reserved.