Singapore markets close in 2 hours 28 minutes
Straits Times Index
3,308.15 +11.26 (+0.34%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,460.10 +252.97 (+1.39%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,419.77 +1,805.70 (+3.13%) CMC Crypto 200
1,297.65 +20.68 (+1.62%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00430000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240517C00430000 | 2024-05-01 12:13PM EDT | 2024-05-17 | 20.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240524C00430000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00430000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 30.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240719C00430000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 22.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00430000 | 2024-05-01 3:03PM EDT | 2024-09-20 | 38.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 2024-10-18 | 38.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241115C00430000 | 2024-04-23 3:35PM EDT | 2024-11-15 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241220C00430000 | 2024-05-01 2:16PM EDT | 2024-12-20 | 45.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117C00430000 | 2024-04-25 10:31AM EDT | 2025-01-17 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250321C00430000 | 2024-05-02 1:16PM EDT | 2025-03-21 | 52.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA250620C00430000 | 2024-03-18 12:20PM EDT | 2025-06-20 | 92.85 | 76.90 | 79.30 | 0.00 | - | 1 | 6 | 40.07% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 2026-01-16 | 99.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00430000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| MA240510P00430000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 1.40 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| MA240517P00430000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| MA240524P00430000 | 2024-05-02 1:00PM EDT | 2024-05-24 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA240531P00430000 | 2024-05-01 3:28PM EDT | 2024-05-31 | 3.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MA240621P00430000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MA240719P00430000 | 2024-05-02 12:01PM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MA240920P00430000 | 2024-05-02 3:45PM EDT | 2024-09-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MA241018P00430000 | 2024-05-02 2:48PM EDT | 2024-10-18 | 14.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MA241115P00430000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 16.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MA241220P00430000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MA250117P00430000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA250321P00430000 | 2024-04-17 1:29PM EDT | 2025-03-21 | 20.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MA250620P00430000 | 2024-04-26 12:03PM EDT | 2025-06-20 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MA260116P00430000 | 2024-05-02 3:16PM EDT | 2026-01-16 | 34.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.