Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,040.97 +22.58 (+0.45%) Dow
38,080.99 +177.70 (+0.47%) Nasdaq
15,743.37 +137.89 (+0.88%) Bitcoin USD
59,205.22 +2,331.63 (+4.10%) CMC Crypto 200
1,276.35 +5.60 (+0.44%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:460.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00460000 | 2024-05-02 11:43AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.05 | -0.10 | -76.92% | 15 | 278 | 26.76% |
| MA240510C00460000 | 2024-05-02 11:26AM EDT | 2024-05-10 | 0.37 | 0.35 | 0.45 | -0.36 | -49.32% | 63 | 129 | 18.90% |
| MA240517C00460000 | 2024-05-02 11:37AM EDT | 2024-05-17 | 0.94 | 0.97 | 1.10 | -0.34 | -26.56% | 17 | 578 | 18.04% |
| MA240524C00460000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 2.19 | 1.61 | 1.79 | 0.00 | - | 10 | 12 | 17.68% |
| MA240531C00460000 | 2024-05-02 10:43AM EDT | 2024-05-31 | 2.26 | 2.18 | 2.40 | -1.44 | -38.92% | 21 | 14 | 17.27% |
| MA240607C00460000 | 2024-05-01 3:32PM EDT | 2024-06-07 | 3.15 | 2.90 | 3.30 | -0.82 | -20.65% | 1 | 85 | 17.73% |
| MA240621C00460000 | 2024-05-02 11:36AM EDT | 2024-06-21 | 4.40 | 4.50 | 4.70 | -1.14 | -20.58% | 22 | 561 | 17.76% |
| MA240719C00460000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 7.00 | 7.40 | 7.70 | -2.26 | -24.41% | 7 | 145 | 18.48% |
| MA240920C00460000 | 2024-05-02 10:43AM EDT | 2024-09-20 | 15.20 | 15.55 | 16.00 | -2.30 | -13.14% | 2 | 156 | 21.80% |
| MA241018C00460000 | 2024-05-02 11:47AM EDT | 2024-10-18 | 18.35 | 18.10 | 18.40 | -1.15 | -5.90% | 3 | 32 | 21.97% |
| MA241115C00460000 | 2024-05-01 2:59PM EDT | 2024-11-15 | 25.00 | 21.75 | 22.15 | 0.00 | - | 2 | 38 | 23.31% |
| MA241220C00460000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 27.25 | 25.50 | 25.90 | 0.00 | - | 1 | 47 | 24.18% |
| MA250117C00460000 | 2024-05-01 12:43PM EDT | 2025-01-17 | 28.60 | 27.85 | 28.35 | -3.60 | -11.18% | 1 | 1,403 | 24.50% |
| MA250321C00460000 | 2024-05-01 9:52AM EDT | 2025-03-21 | 35.30 | 34.10 | 35.05 | 0.00 | - | 11 | 5 | 26.05% |
| MA250620C00460000 | 2024-04-22 1:39PM EDT | 2025-06-20 | 57.30 | 42.00 | 43.00 | 0.00 | - | 96 | 130 | 27.25% |
| MA260116C00460000 | 2024-05-02 10:02AM EDT | 2026-01-16 | 57.53 | 57.65 | 59.80 | -6.27 | -9.83% | 1 | 690 | 29.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00460000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 20.23 | 18.60 | 21.40 | +2.49 | +14.04% | 1 | 30 | 64.48% |
| MA240510P00460000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 19.94 | 18.60 | 20.65 | +4.56 | +29.65% | 19 | 84 | 26.17% |
| MA240517P00460000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 20.20 | 19.55 | 21.80 | +1.85 | +10.08% | 2 | 1,284 | 24.35% |
| MA240524P00460000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 18.93 | 19.50 | 20.80 | 0.00 | - | 15 | 9 | 16.93% |
| MA240531P00460000 | 2024-05-01 10:23AM EDT | 2024-05-31 | 16.97 | 19.75 | 21.25 | 0.00 | - | 1 | 11 | 16.22% |
| MA240607P00460000 | 2024-05-01 11:23AM EDT | 2024-06-07 | 17.51 | 20.35 | 21.75 | 0.00 | - | 4 | 5 | 15.89% |
| MA240621P00460000 | 2024-05-02 10:45AM EDT | 2024-06-21 | 22.70 | 20.55 | 22.15 | +2.41 | +11.88% | 27 | 301 | 14.37% |
| MA240719P00460000 | 2024-05-01 3:11PM EDT | 2024-07-19 | 20.00 | 22.80 | 23.60 | 0.00 | - | 7 | 150 | 13.81% |
| MA240920P00460000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 28.16 | 27.15 | 27.80 | +3.91 | +16.12% | 1 | 150 | 14.68% |
| MA241018P00460000 | 2024-04-25 1:37PM EDT | 2024-10-18 | 21.30 | 28.45 | 29.30 | 0.00 | - | 3 | 96 | 14.77% |
| MA241115P00460000 | 2024-05-01 10:11AM EDT | 2024-11-15 | 30.00 | 30.20 | 32.25 | 0.00 | - | 1 | 261 | 16.10% |
| MA241220P00460000 | 2024-05-02 10:29AM EDT | 2024-12-20 | 32.82 | 32.10 | 32.75 | +8.12 | +32.87% | 6 | 60 | 15.22% |
| MA250117P00460000 | 2024-05-02 10:50AM EDT | 2025-01-17 | 34.00 | 33.35 | 33.85 | +5.25 | +18.26% | 4 | 810 | 15.15% |
| MA250321P00460000 | 2024-04-19 11:11AM EDT | 2025-03-21 | 33.55 | 35.35 | 37.35 | 0.00 | - | 1 | 14 | 15.77% |
| MA250620P00460000 | 2024-04-29 9:49AM EDT | 2025-06-20 | 33.00 | 39.60 | 40.75 | 0.00 | - | 1 | 107 | 15.79% |
| MA260116P00460000 | 2024-04-29 10:52AM EDT | 2026-01-16 | 41.45 | 46.35 | 47.65 | 0.00 | - | 25 | 66 | 15.90% |
© 2024 Yahoo. All rights reserved.