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
63,413.55 +612.16 (+0.97%) CMC Crypto 200
1,316.55 +39.57 (+3.10%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00400000 | 2024-05-01 12:24PM EDT | 2024-05-17 | 48.36 | 42.95 | 46.55 | 0.00 | - | 20 | 29 | 51.26% |
| MA240621C00400000 | 2024-05-03 10:53AM EDT | 2024-06-21 | 44.20 | 46.00 | 49.45 | -22.50 | -33.73% | 1 | 366 | 34.10% |
| MA240719C00400000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 49.47 | 48.75 | 51.65 | -2.83 | -5.41% | 1 | 23 | 31.00% |
| MA240920C00400000 | 2024-05-03 3:31PM EDT | 2024-09-20 | 55.97 | 54.85 | 58.25 | -42.49 | -43.15% | 1 | 11 | 30.71% |
| MA241018C00400000 | 2024-04-23 2:57PM EDT | 2024-10-18 | 77.56 | 58.05 | 60.25 | 0.00 | - | 2 | 3 | 30.05% |
| MA250117C00400000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 69.00 | 66.55 | 69.20 | +2.32 | +3.48% | 10 | 494 | 31.22% |
| MA250620C00400000 | 2024-04-09 10:46AM EDT | 2025-06-20 | 105.00 | 79.15 | 82.85 | 0.00 | - | 1 | 13 | 32.90% |
| MA260116C00400000 | 2024-05-03 2:58PM EDT | 2026-01-16 | 95.60 | 93.55 | 97.25 | -2.78 | -2.83% | 1 | 48 | 33.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00400000 | 2024-05-03 1:07PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.08 | -0.07 | -77.78% | 2 | 40 | 35.74% |
| MA240517P00400000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.12 | 0.08 | 0.17 | -0.10 | -45.45% | 14 | 274 | 27.05% |
| MA240524P00400000 | 2024-04-29 9:51AM EDT | 2024-05-24 | 0.64 | 0.18 | 0.30 | 0.00 | - | 1 | 1 | 23.93% |
| MA240531P00400000 | 2024-05-03 10:43AM EDT | 2024-05-31 | 0.49 | 0.27 | 0.42 | +0.02 | +4.26% | 1 | 8 | 21.90% |
| MA240621P00400000 | 2024-05-03 1:57PM EDT | 2024-06-21 | 0.99 | 0.89 | 1.00 | -0.23 | -18.85% | 3 | 977 | 19.74% |
| MA240719P00400000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 2.00 | 1.93 | 2.27 | -0.45 | -18.37% | 8 | 122 | 19.50% |
| MA240920P00400000 | 2024-05-03 9:43AM EDT | 2024-09-20 | 5.25 | 5.10 | 5.40 | -1.00 | -16.00% | 13 | 349 | 19.40% |
| MA241018P00400000 | 2024-05-02 12:42PM EDT | 2024-10-18 | 7.20 | 6.30 | 7.15 | 0.00 | - | 2 | 15 | 19.85% |
| MA241115P00400000 | 2024-04-29 12:10PM EDT | 2024-11-15 | 7.63 | 7.90 | 8.85 | 0.00 | - | 4 | 34 | 20.19% |
| MA241220P00400000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 11.00 | 9.05 | 10.20 | +0.73 | +7.11% | 1 | 70 | 19.87% |
| MA250117P00400000 | 2024-05-02 12:06PM EDT | 2025-01-17 | 11.75 | 10.40 | 11.50 | 0.00 | - | 2 | 1,097 | 19.89% |
| MA250321P00400000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 12.93 | 12.70 | 13.65 | -1.42 | -9.90% | 13 | 225 | 19.47% |
| MA250620P00400000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 18.05 | 16.20 | 17.40 | +0.52 | +2.97% | 200 | 393 | 19.61% |
| MA260116P00400000 | 2024-05-02 3:20PM EDT | 2026-01-16 | 24.86 | 22.15 | 24.25 | 0.00 | - | 123 | 444 | 19.45% |
© 2024 Yahoo. All rights reserved.