Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,001.94 -69.69 (-1.37%) Dow
37,788.54 -672.38 (-1.75%) Nasdaq
15,439.83 -272.92 (-1.74%) Bitcoin USD
63,359.16 -1,860.51 (-2.85%) CMC Crypto 200
1,373.93 -8.64 (-0.62%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:415.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00415000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 43.40 | 42.40 | 45.10 | 0.00 | - | 1 | 1 | 54.03% |
| MA240517C00415000 | 2024-04-01 12:29PM EDT | 2024-05-17 | 66.59 | 44.40 | 46.65 | 0.00 | - | 1 | 20 | 40.05% |
| MA240621C00415000 | 2024-04-19 11:08AM EDT | 2024-06-21 | 48.10 | 48.20 | 49.45 | 0.00 | - | 10 | 14 | 31.16% |
| MA240719C00415000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 64.52 | 51.10 | 52.55 | 0.00 | - | 1 | 112 | 30.37% |
| MA240920C00415000 | 2024-03-04 11:51AM EDT | 2024-09-20 | 73.96 | 77.25 | 78.95 | 0.00 | - | 1 | 40 | 49.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00415000 | 2024-04-22 1:54PM EDT | 2024-04-26 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 85 | 52.34% |
| MA240503P00415000 | 2024-04-24 1:31PM EDT | 2024-05-03 | 0.50 | 0.58 | 0.71 | 0.00 | - | 2 | 40 | 40.23% |
| MA240510P00415000 | 2024-04-22 9:52AM EDT | 2024-05-10 | 1.29 | 0.85 | 1.02 | 0.00 | - | 1 | 7 | 32.76% |
| MA240517P00415000 | 2024-04-24 3:15PM EDT | 2024-05-17 | 0.94 | 1.28 | 1.46 | 0.00 | - | 9 | 162 | 29.90% |
| MA240524P00415000 | 2024-04-16 3:18PM EDT | 2024-05-24 | 2.11 | 1.47 | 1.84 | 0.00 | - | - | 8 | 27.88% |
| MA240531P00415000 | 2024-04-22 11:12AM EDT | 2024-05-31 | 2.29 | 1.69 | 1.96 | 0.00 | - | 11 | 21 | 25.56% |
| MA240621P00415000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 2.38 | 2.81 | 3.00 | 0.00 | - | 32 | 56 | 23.26% |
| MA240719P00415000 | 2024-04-24 3:39PM EDT | 2024-07-19 | 3.55 | 4.20 | 4.40 | 0.00 | - | 3 | 173 | 21.82% |
| MA240920P00415000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 7.20 | 8.15 | 8.55 | 0.00 | - | 1 | 100 | 21.76% |
| MA241018P00415000 | 2024-02-28 4:11PM EDT | 2024-10-18 | 8.10 | 5.95 | 6.40 | 0.00 | - | - | 1 | 17.61% |
© 2024 Yahoo. All rights reserved.