Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,205.63 +757.04 (+1.32%) CMC Crypto 200
1,263.80 -6.94 (-0.55%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00440000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 4.82 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| MA240510C00440000 | 2024-05-01 3:38PM EDT | 2024-05-10 | 7.40 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| MA240517C00440000 | 2024-05-01 3:11PM EDT | 2024-05-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 18 | 181 | 0.00% |
| MA240524C00440000 | 2024-04-29 11:30AM EDT | 2024-05-24 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MA240531C00440000 | 2024-04-18 11:02AM EDT | 2024-05-31 | 28.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240621C00440000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 13.95 | 0.00 | 0.00 | 0.00 | - | 85 | 805 | 0.00% |
| MA240719C00440000 | 2024-05-01 10:17AM EDT | 2024-07-19 | 20.50 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 0.00% |
| MA240920C00440000 | 2024-04-26 3:18PM EDT | 2024-09-20 | 43.54 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| MA241115C00440000 | 2024-01-30 4:43PM EDT | 2024-11-15 | 42.84 | 62.10 | 65.80 | 0.00 | - | 1 | 133 | 50.25% |
| MA241220C00440000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MA250117C00440000 | 2024-05-01 9:40AM EDT | 2025-01-17 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 0.00% |
| MA250321C00440000 | 2024-04-09 10:48AM EDT | 2025-03-21 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA250620C00440000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 56.63 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| MA260116C00440000 | 2024-04-16 10:11AM EDT | 2026-01-16 | 88.55 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00440000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 2.30 | 0.00 | 0.00 | 0.00 | - | 409 | 438 | 1.56% |
| MA240510P00440000 | 2024-05-01 3:20PM EDT | 2024-05-10 | 3.02 | 0.00 | 0.00 | 0.00 | - | 188 | 160 | 0.78% |
| MA240517P00440000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 500 | 810 | 0.78% |
| MA240524P00440000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.39% |
| MA240531P00440000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 5.80 | 0.00 | 0.00 | 0.00 | - | 27 | 32 | 0.39% |
| MA240607P00440000 | 2024-05-01 3:31PM EDT | 2024-06-07 | 6.87 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.39% |
| MA240621P00440000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 77 | 1,561 | 0.39% |
| MA240719P00440000 | 2024-05-01 2:46PM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 265 | 0.20% |
| MA240920P00440000 | 2024-05-01 11:05AM EDT | 2024-09-20 | 15.42 | 0.00 | 0.00 | 0.00 | - | 6 | 207 | 0.20% |
| MA241018P00440000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 0.20% |
| MA241115P00440000 | 2024-05-01 2:25PM EDT | 2024-11-15 | 19.18 | 0.00 | 0.00 | 0.00 | - | 70 | 98 | 0.20% |
| MA241220P00440000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.20% |
| MA250117P00440000 | 2024-05-01 9:48AM EDT | 2025-01-17 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 0.20% |
| MA250321P00440000 | 2024-04-24 9:56AM EDT | 2025-03-21 | 21.60 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.10% |
| MA250620P00440000 | 2024-04-29 1:49PM EDT | 2025-06-20 | 27.02 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.10% |
| MA260116P00440000 | 2024-04-26 1:09PM EDT | 2026-01-16 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.10% |
© 2024 Yahoo. All rights reserved.