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
63,790.30 +594.29 (+0.94%) CMC Crypto 200
1,326.57 +49.59 (+3.88%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00410000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 31.50 | 33.10 | 36.60 | 0.00 | - | 4 | 60 | 42.85% |
| MA240531C00410000 | 2024-04-26 11:22AM EDT | 2024-05-31 | 55.87 | 34.35 | 37.95 | 0.00 | - | 1 | 1 | 34.14% |
| MA240621C00410000 | 2024-04-29 12:35PM EDT | 2024-06-21 | 53.45 | 36.75 | 40.50 | 0.00 | - | 1 | 807 | 31.16% |
| MA240719C00410000 | 2024-04-09 10:34AM EDT | 2024-07-19 | 69.85 | 39.45 | 42.00 | 0.00 | - | 1 | 40 | 27.17% |
| MA240920C00410000 | 2024-05-01 3:31PM EDT | 2024-09-20 | 49.49 | 47.80 | 50.45 | 0.00 | - | 5 | 11 | 29.35% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 2024-11-15 | 79.38 | 53.40 | 55.85 | 0.00 | - | 4 | 4 | 29.50% |
| MA241220C00410000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 57.25 | 57.20 | 58.90 | 0.00 | - | 5 | 2 | 29.58% |
| MA250117C00410000 | 2024-05-03 12:08PM EDT | 2025-01-17 | 58.80 | 58.25 | 62.15 | -24.05 | -29.03% | 5 | 337 | 30.34% |
| MA250321C00410000 | 2024-04-24 12:24PM EDT | 2025-03-21 | 84.43 | 64.85 | 68.25 | 0.00 | - | - | 1 | 31.22% |
| MA250620C00410000 | 2024-04-25 2:46PM EDT | 2025-06-20 | 91.50 | 72.25 | 75.65 | 0.00 | - | 2 | 10 | 31.83% |
| MA260116C00410000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 86.70 | 87.15 | 90.75 | 0.00 | - | 2 | 118 | 32.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00410000 | 2024-05-03 1:29PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.17 | -0.06 | -46.15% | 16 | 57 | 31.59% |
| MA240517P00410000 | 2024-05-02 3:07PM EDT | 2024-05-17 | 0.23 | 0.19 | 0.28 | -0.17 | -42.50% | 3 | 152 | 23.39% |
| MA240524P00410000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 0.64 | 0.37 | 0.51 | -0.06 | -8.57% | 1 | 17 | 21.22% |
| MA240531P00410000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 0.71 | 0.56 | 0.85 | -0.22 | -23.66% | 11 | 36 | 20.51% |
| MA240621P00410000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.54 | 1.49 | 1.64 | -0.71 | -31.56% | 21 | 1,424 | 18.32% |
| MA240719P00410000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 3.09 | 2.81 | 3.25 | -1.01 | -24.63% | 10 | 227 | 18.20% |
| MA240920P00410000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 6.92 | 6.70 | 7.40 | -1.28 | -15.61% | 1 | 287 | 18.90% |
| MA241018P00410000 | 2024-05-03 1:28PM EDT | 2024-10-18 | 8.25 | 8.05 | 8.95 | -0.84 | -9.24% | 5 | 35 | 18.90% |
| MA241115P00410000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 11.00 | 9.85 | 10.25 | 0.00 | - | 12 | 25 | 18.74% |
| MA241220P00410000 | 2024-04-26 11:56AM EDT | 2024-12-20 | 10.30 | 11.20 | 12.50 | 0.00 | - | 8 | 126 | 19.20% |
| MA250117P00410000 | 2024-05-02 10:33AM EDT | 2025-01-17 | 14.30 | 12.55 | 13.45 | 0.00 | - | 6 | 1,042 | 18.89% |
| MA250321P00410000 | 2024-05-01 10:39AM EDT | 2025-03-21 | 15.85 | 14.40 | 16.05 | 0.00 | - | 1 | 52 | 18.76% |
| MA250620P00410000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 19.98 | 18.15 | 19.95 | 0.00 | - | 1 | 220 | 18.93% |
| MA260116P00410000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 27.87 | 25.10 | 26.90 | 0.00 | - | 35 | 246 | 18.76% |
© 2024 Yahoo. All rights reserved.