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
63,022.83 +3,755.71 (+6.34%) CMC Crypto 200
1,359.74 +82.76 (+6.48%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00390000 | 2024-03-15 1:29PM EDT | 2024-05-17 | 88.27 | 76.35 | 79.65 | 0.00 | - | 1 | 14 | 138.20% |
| MA240621C00390000 | 2024-05-03 12:08PM EDT | 2024-06-21 | 55.25 | 55.60 | 59.15 | -21.31 | -27.83% | 5 | 81 | 37.66% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 2024-07-19 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 39.97% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 2024-09-20 | 100.55 | 67.55 | 68.85 | 0.00 | - | 2 | 3 | 34.82% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 60.50% |
| MA241220C00390000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 71.90 | 71.65 | 74.70 | 0.00 | - | 10 | 34 | 32.30% |
| MA250117C00390000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 80.25 | 73.50 | 78.00 | 0.00 | - | 10 | 627 | 33.18% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 107.73 | 86.60 | 90.15 | 0.00 | - | 4 | 5 | 33.85% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 2026-01-16 | 137.00 | 97.60 | 100.65 | 0.00 | - | 1 | 28 | 32.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00390000 | 2024-05-02 9:37AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 67 | 92.97% |
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 2024-05-10 | 0.10 | 0.01 | 0.09 | 0.00 | - | 20 | 23 | 38.09% |
| MA240517P00390000 | 2024-05-02 3:14PM EDT | 2024-05-17 | 0.12 | 0.06 | 0.51 | 0.00 | - | 1 | 252 | 36.50% |
| MA240531P00390000 | 2024-05-01 2:20PM EDT | 2024-05-31 | 0.29 | 0.14 | 0.27 | 0.00 | - | 5 | 17 | 23.49% |
| MA240621P00390000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 0.65 | 0.55 | 0.68 | -0.15 | -18.75% | 8 | 799 | 21.14% |
| MA240719P00390000 | 2024-05-03 10:03AM EDT | 2024-07-19 | 1.54 | 1.29 | 1.47 | -0.28 | -15.38% | 1 | 294 | 20.13% |
| MA240920P00390000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 4.57 | 3.85 | 4.15 | 0.00 | - | 1 | 76 | 20.22% |
| MA241018P00390000 | 2024-04-12 2:01PM EDT | 2024-10-18 | 6.15 | 4.90 | 5.70 | 0.00 | - | 1 | 18 | 20.67% |
| MA241115P00390000 | 2024-05-02 11:10AM EDT | 2024-11-15 | 7.25 | 6.30 | 6.60 | 0.00 | - | 1 | 106 | 20.25% |
| MA241220P00390000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 8.55 | 7.60 | 8.45 | -0.45 | -5.00% | 1 | 27 | 20.62% |
| MA250117P00390000 | 2024-05-02 3:43PM EDT | 2025-01-17 | 9.95 | 8.60 | 9.30 | 0.00 | - | 35 | 798 | 20.30% |
| MA250321P00390000 | 2024-05-02 11:30AM EDT | 2025-03-21 | 12.25 | 10.75 | 11.60 | 0.00 | - | 259 | 166 | 20.13% |
| MA250620P00390000 | 2024-05-03 10:07AM EDT | 2025-06-20 | 15.32 | 13.15 | 15.00 | -0.98 | -6.01% | 23 | 224 | 20.15% |
| MA260116P00390000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 20.82 | 19.90 | 21.50 | 0.00 | - | 10 | 196 | 19.92% |
© 2024 Yahoo. All rights reserved.