Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,231.96 -936.93 (-1.44%) CMC Crypto 200
1,331.92 -33.21 (-2.43%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 2024-05-10 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240517C00420000 | 2024-04-26 2:19PM EDT | 2024-05-17 | 44.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 58.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240531C00420000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621C00420000 | 2024-05-06 12:36PM EDT | 2024-06-21 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00420000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00420000 | 2024-05-03 12:15PM EDT | 2024-09-20 | 39.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 39.74% |
| MA241115C00420000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 47.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241220C00420000 | 2024-05-02 10:25AM EDT | 2024-12-20 | 49.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00420000 | 2024-05-01 2:16PM EDT | 2025-01-17 | 55.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA250620C00420000 | 2024-05-02 9:56AM EDT | 2025-06-20 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA260116C00420000 | 2024-05-01 12:05PM EDT | 2026-01-16 | 87.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00420000 | 2024-05-06 3:08PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| MA240517P00420000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MA240524P00420000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240531P00420000 | 2024-05-06 11:25AM EDT | 2024-05-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MA240607P00420000 | 2024-05-06 1:46PM EDT | 2024-06-07 | 1.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA240614P00420000 | 2024-05-06 12:37PM EDT | 2024-06-14 | 1.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MA240621P00420000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| MA240719P00420000 | 2024-05-06 1:14PM EDT | 2024-07-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240920P00420000 | 2024-05-06 10:44AM EDT | 2024-09-20 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA241018P00420000 | 2024-05-06 10:36AM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA241115P00420000 | 2024-05-06 1:07PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MA241220P00420000 | 2024-04-30 3:23PM EDT | 2024-12-20 | 14.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MA250117P00420000 | 2024-05-06 12:52PM EDT | 2025-01-17 | 14.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA250321P00420000 | 2024-04-30 10:15AM EDT | 2025-03-21 | 16.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MA250620P00420000 | 2024-04-26 12:03PM EDT | 2025-06-20 | 19.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA260116P00420000 | 2024-05-06 1:31PM EDT | 2026-01-16 | 28.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.