Singapore markets close in 4 hours 20 minutes
Straits Times Index
3,316.64 +8.74 (+0.26%) Nikkei
39,083.11 +466.01 (+1.21%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,504.73 -24.75 (-0.04%) CMC Crypto 200
1,511.00 -15.41 (-1.01%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00470000 | 2024-05-22 3:56PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| MA240531C00470000 | 2024-05-22 3:50PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| MA240607C00470000 | 2024-05-22 3:11PM EDT | 2024-06-07 | 1.33 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MA240614C00470000 | 2024-05-22 2:48PM EDT | 2024-06-14 | 2.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MA240621C00470000 | 2024-05-22 2:07PM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| MA240628C00470000 | 2024-05-22 2:25PM EDT | 2024-06-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MA240719C00470000 | 2024-05-22 2:12PM EDT | 2024-07-19 | 6.77 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| MA240816C00470000 | 2024-05-22 1:54PM EDT | 2024-08-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MA240920C00470000 | 2024-05-22 11:27AM EDT | 2024-09-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA241018C00470000 | 2024-05-22 3:32PM EDT | 2024-10-18 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MA241115C00470000 | 2024-05-22 11:48AM EDT | 2024-11-15 | 24.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA241220C00470000 | 2024-05-21 3:30PM EDT | 2024-12-20 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA250117C00470000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 28.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MA250321C00470000 | 2024-05-16 2:41PM EDT | 2025-03-21 | 38.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MA250620C00470000 | 2024-05-21 3:52PM EDT | 2025-06-20 | 44.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MA260116C00470000 | 2024-05-21 1:26PM EDT | 2026-01-16 | 59.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00470000 | 2024-05-21 3:45PM EDT | 2024-05-24 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240531P00470000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 10.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MA240607P00470000 | 2024-05-22 10:30AM EDT | 2024-06-07 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240614P00470000 | 2024-05-20 3:01PM EDT | 2024-06-14 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621P00470000 | 2024-05-22 3:20PM EDT | 2024-06-21 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719P00470000 | 2024-05-21 2:45PM EDT | 2024-07-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240816P00470000 | 2024-05-22 11:27AM EDT | 2024-08-16 | 18.02 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| MA240920P00470000 | 2024-05-22 9:35AM EDT | 2024-09-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA241018P00470000 | 2024-05-17 11:50AM EDT | 2024-10-18 | 21.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA241115P00470000 | 2024-05-22 11:48AM EDT | 2024-11-15 | 23.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241220P00470000 | 2024-05-07 12:47PM EDT | 2024-12-20 | 31.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA250117P00470000 | 2024-05-21 10:25AM EDT | 2025-01-17 | 28.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA250321P00470000 | 2024-05-15 12:11PM EDT | 2025-03-21 | 31.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA250620P00470000 | 2024-05-21 10:56AM EDT | 2025-06-20 | 35.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA260116P00470000 | 2024-05-20 10:31AM EDT | 2026-01-16 | 40.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.