Singapore markets open in 2 hours 15 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,889.89 -2,802.62 (-4.62%) CMC Crypto 200
1,272.50 -66.56 (-4.97%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00395000 | 2024-04-29 3:19PM EDT | 2024-05-03 | 62.50 | 45.70 | 48.55 | 0.00 | - | 2 | 1 | 51.95% |
| MA240510C00395000 | 2024-04-19 3:26PM EDT | 2024-05-10 | 60.84 | 45.50 | 49.50 | 0.00 | - | 4 | 4 | 58.37% |
| MA240517C00395000 | 2024-04-26 12:01PM EDT | 2024-05-17 | 70.31 | 46.85 | 50.05 | 0.00 | - | 3 | 25 | 47.66% |
| MA240524C00395000 | 2024-04-26 12:01PM EDT | 2024-05-24 | 70.90 | 46.90 | 50.70 | 0.00 | - | 3 | 4 | 42.78% |
| MA240719C00395000 | 2024-04-11 12:50PM EDT | 2024-07-19 | 79.62 | 51.25 | 55.15 | 0.00 | - | 4 | 9 | 31.82% |
| MA240920C00395000 | 2024-04-26 2:41PM EDT | 2024-09-20 | 79.00 | 59.30 | 61.85 | 0.00 | - | 1 | 5 | 31.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00395000 | 2024-05-01 11:59AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.48 | -0.01 | -20.00% | 34 | 7 | 64.16% |
| MA240510P00395000 | 2024-04-30 2:56PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.54 | 0.00 | - | 1 | 19 | 40.53% |
| MA240517P00395000 | 2024-05-01 1:10PM EDT | 2024-05-17 | 0.17 | 0.01 | 0.17 | -0.11 | -39.29% | 2 | 28 | 25.44% |
| MA240531P00395000 | 2024-05-01 1:25PM EDT | 2024-05-31 | 0.35 | 0.29 | 0.68 | -0.28 | -44.44% | 53 | 22 | 24.12% |
| MA240621P00395000 | 2024-05-01 3:36PM EDT | 2024-06-21 | 0.97 | 0.69 | 1.12 | -0.19 | -16.38% | 11 | 10 | 20.83% |
| MA240719P00395000 | 2024-04-29 3:53PM EDT | 2024-07-19 | 1.83 | 1.56 | 2.40 | 0.00 | - | 2 | 55 | 20.56% |
| MA240920P00395000 | 2024-03-06 4:36PM EDT | 2024-09-20 | 5.05 | 4.10 | 4.40 | 0.00 | - | 2 | 42 | 18.74% |
| MA241018P00395000 | 2024-04-16 3:35PM EDT | 2024-10-18 | 7.00 | 5.55 | 6.65 | 0.00 | - | 1 | 6 | 20.07% |
© 2024 Yahoo. All rights reserved.