Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,068.85 +58.25 (+1.16%) Dow
38,483.86 +243.88 (+0.64%) Nasdaq
15,707.36 +256.05 (+1.66%) Bitcoin USD
66,788.54 +432.14 (+0.65%) CMC Crypto 200
1,434.62 +19.86 (+1.40%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00450000 | 2024-04-23 12:18PM EDT | 2024-04-26 | 12.57 | 13.30 | 14.10 | +4.02 | +47.02% | 3 | 91 | 35.23% |
| MA240503C00450000 | 2024-04-23 2:00PM EDT | 2024-05-03 | 18.00 | 17.65 | 18.50 | +3.93 | +27.93% | 21 | 23 | 37.23% |
| MA240510C00450000 | 2024-04-23 9:45AM EDT | 2024-05-10 | 17.10 | 18.70 | 19.25 | -1.02 | -5.63% | 3 | 6 | 31.10% |
| MA240517C00450000 | 2024-04-23 11:48AM EDT | 2024-05-17 | 18.50 | 20.20 | 20.60 | +0.80 | +4.52% | 8 | 316 | 29.41% |
| MA240621C00450000 | 2024-04-23 1:29PM EDT | 2024-06-21 | 25.46 | 23.25 | 25.30 | +2.01 | +8.57% | 5 | 896 | 25.63% |
| MA240719C00450000 | 2024-04-22 10:42AM EDT | 2024-07-19 | 25.35 | 27.95 | 28.90 | 0.00 | - | 4 | 151 | 25.30% |
| MA240920C00450000 | 2024-04-18 1:34PM EDT | 2024-09-20 | 34.08 | 36.95 | 38.70 | 0.00 | - | 1 | 225 | 27.84% |
| MA241018C00450000 | 2024-04-19 12:17PM EDT | 2024-10-18 | 35.80 | 38.90 | 41.10 | 0.00 | - | 4 | 15 | 27.48% |
| MA241115C00450000 | 2024-04-23 12:36PM EDT | 2024-11-15 | 43.75 | 43.30 | 44.80 | +2.27 | +5.47% | 1 | 32 | 28.29% |
| MA241220C00450000 | 2024-04-23 12:36PM EDT | 2024-12-20 | 47.59 | 47.60 | 48.55 | +2.27 | +5.01% | 2 | 72 | 28.73% |
| MA250117C00450000 | 2024-04-23 12:36PM EDT | 2025-01-17 | 50.16 | 50.15 | 51.75 | +2.45 | +5.14% | 1 | 895 | 29.27% |
| MA250321C00450000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 52.20 | 56.30 | 58.45 | 0.00 | - | 1 | 1 | 30.26% |
| MA250620C00450000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 62.25 | 65.00 | 66.65 | 0.00 | - | 1 | 153 | 31.07% |
| MA260116C00450000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 78.65 | 80.45 | 83.90 | 0.00 | - | 6 | 41 | 32.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00450000 | 2024-04-23 2:42PM EDT | 2024-04-26 | 0.68 | 0.66 | 0.74 | -0.86 | -55.84% | 94 | 465 | 22.36% |
| MA240503P00450000 | 2024-04-23 2:27PM EDT | 2024-05-03 | 4.58 | 4.45 | 4.75 | -0.57 | -11.07% | 12 | 152 | 29.99% |
| MA240510P00450000 | 2024-04-23 9:58AM EDT | 2024-05-10 | 5.60 | 5.15 | 5.50 | -0.50 | -8.20% | 2 | 39 | 25.52% |
| MA240517P00450000 | 2024-04-23 2:46PM EDT | 2024-05-17 | 6.05 | 5.95 | 6.20 | -1.50 | -19.87% | 50 | 357 | 23.27% |
| MA240524P00450000 | 2024-04-15 10:35AM EDT | 2024-05-24 | 6.88 | 6.40 | 6.80 | 0.00 | - | 2 | 3 | 21.78% |
| MA240531P00450000 | 2024-04-23 12:46PM EDT | 2024-05-31 | 7.16 | 6.75 | 7.35 | -3.44 | -32.45% | 2 | 9 | 20.73% |
| MA240621P00450000 | 2024-04-23 12:49PM EDT | 2024-06-21 | 8.75 | 8.60 | 8.85 | -2.15 | -19.72% | 15 | 415 | 18.88% |
| MA240719P00450000 | 2024-04-23 2:22PM EDT | 2024-07-19 | 10.95 | 10.80 | 11.10 | -0.80 | -6.81% | 6 | 165 | 18.24% |
| MA240920P00450000 | 2024-04-23 1:30PM EDT | 2024-09-20 | 16.30 | 15.90 | 16.30 | -4.50 | -21.63% | 12 | 263 | 18.52% |
| MA241018P00450000 | 2024-04-23 2:31PM EDT | 2024-10-18 | 17.64 | 17.30 | 17.80 | -0.46 | -2.54% | 4 | 63 | 18.22% |
| MA241115P00450000 | 2024-04-08 11:00AM EDT | 2024-11-15 | 15.96 | 19.30 | 19.70 | 0.00 | - | 2 | 107 | 18.36% |
| MA241220P00450000 | 2024-04-12 9:53AM EDT | 2024-12-20 | 20.35 | 21.00 | 21.60 | 0.00 | - | 7 | 132 | 18.29% |
| MA250117P00450000 | 2024-04-23 2:02PM EDT | 2025-01-17 | 22.60 | 22.30 | 23.60 | -2.70 | -10.67% | 1 | 1,059 | 18.62% |
| MA250321P00450000 | 2024-04-11 10:13AM EDT | 2025-03-21 | 25.17 | 25.05 | 26.15 | 0.00 | - | - | 5 | 18.25% |
| MA250620P00450000 | 2024-04-15 1:33PM EDT | 2025-06-20 | 32.65 | 29.35 | 31.75 | 0.00 | - | 1 | 110 | 19.08% |
| MA260116P00450000 | 2024-04-19 10:58AM EDT | 2026-01-16 | 39.65 | 36.40 | 37.35 | 0.00 | - | 4 | 163 | 17.97% |
© 2024 Yahoo. All rights reserved.