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
64,166.91 +2,014.35 (+3.24%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00435000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 10.11 | 9.00 | 10.75 | +1.41 | +16.21% | 29 | 5 | 22.30% |
| MA240517C00435000 | 2024-05-03 2:12PM EDT | 2024-05-17 | 12.27 | 10.90 | 12.30 | +1.77 | +16.86% | 19 | 72 | 21.02% |
| MA240524C00435000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 13.90 | 12.20 | 13.90 | +2.05 | +17.30% | 23 | 4 | 21.33% |
| MA240621C00435000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 17.56 | 16.70 | 18.15 | +2.01 | +12.93% | 7 | 7 | 20.91% |
| MA240719C00435000 | 2024-04-19 9:59AM EDT | 2024-07-19 | 35.46 | 20.70 | 22.70 | 0.00 | - | 2 | 23 | 22.47% |
| MA240920C00435000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 31.20 | 28.50 | 31.15 | +0.43 | +1.40% | 1 | 30 | 24.56% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 2024-10-18 | 63.20 | 31.90 | 34.00 | 0.00 | - | 3 | 3 | 24.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00435000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.08 | 0.95 | 1.19 | -1.40 | -56.45% | 76 | 62 | 17.07% |
| MA240517P00435000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 2.23 | 2.21 | 2.39 | -1.72 | -43.54% | 118 | 340 | 16.55% |
| MA240524P00435000 | 2024-05-03 12:51PM EDT | 2024-05-24 | 3.41 | 3.00 | 3.50 | -1.14 | -25.05% | 11 | 25 | 16.57% |
| MA240531P00435000 | 2024-05-03 1:57PM EDT | 2024-05-31 | 3.78 | 3.65 | 4.05 | -1.82 | -32.50% | 5 | 29 | 15.62% |
| MA240621P00435000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 8.00 | 5.65 | 6.15 | +0.13 | +1.65% | 1 | 116 | 15.35% |
| MA240719P00435000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 8.15 | 8.10 | 8.75 | -1.95 | -19.31% | 475 | 351 | 15.63% |
| MA240920P00435000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 13.42 | 13.20 | 13.85 | -1.58 | -10.53% | 33 | 174 | 16.43% |
| MA241018P00435000 | 2024-05-03 1:51PM EDT | 2024-10-18 | 14.85 | 14.60 | 15.55 | -2.07 | -12.23% | 3 | 152 | 16.45% |
© 2024 Yahoo. All rights reserved.