Singapore markets close in 3 hours 49 minutes
Straits Times Index
3,344.03 -4.84 (-0.14%) Nikkei
38,832.75 -90.25 (-0.23%) Hang Seng
18,441.59 +38.59 (+0.21%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,071.48 +649.67 (+0.95%) CMC Crypto 200
1,447.61 -20.33 (-1.38%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00445000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 2.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| MA240614C00445000 | 2024-06-03 3:54PM EDT | 2024-06-14 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| MA240621C00445000 | 2024-06-03 12:46PM EDT | 2024-06-21 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MA240628C00445000 | 2024-06-03 3:34PM EDT | 2024-06-28 | 7.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MA240705C00445000 | 2024-06-03 9:57AM EDT | 2024-07-05 | 7.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MA240712C00445000 | 2024-05-31 3:08PM EDT | 2024-07-12 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MA240719C00445000 | 2024-06-03 3:57PM EDT | 2024-07-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.39% |
| MA240816C00445000 | 2024-06-03 3:46PM EDT | 2024-08-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| MA240920C00445000 | 2024-06-03 1:48PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| MA241018C00445000 | 2024-06-03 9:51AM EDT | 2024-10-18 | 22.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MA250117C00445000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00445000 | 2024-06-03 3:51PM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MA240614P00445000 | 2024-06-03 12:45PM EDT | 2024-06-14 | 8.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA240621P00445000 | 2024-06-03 10:33AM EDT | 2024-06-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240628P00445000 | 2024-06-03 12:45PM EDT | 2024-06-28 | 10.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240705P00445000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 6.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240719P00445000 | 2024-06-03 12:49PM EDT | 2024-07-19 | 11.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA240816P00445000 | 2024-06-03 1:05PM EDT | 2024-08-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA240920P00445000 | 2024-06-03 1:36PM EDT | 2024-09-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MA241018P00445000 | 2024-06-03 9:51AM EDT | 2024-10-18 | 16.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117P00445000 | 2024-05-31 11:01AM EDT | 2025-01-17 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.