Singapore markets close in 6 hours 5 minutes
Straits Times Index
3,304.57 +7.68 (+0.23%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,417.66 +210.53 (+1.16%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,568.11 +2,142.07 (+3.73%) CMC Crypto 200
1,284.07 +13.32 (+1.05%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00475000 | 2024-05-02 3:38PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 26 | 220 | 57.03% |
| MA240510C00475000 | 2024-05-02 12:15PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.10 | -0.15 | -68.18% | 5 | 158 | 23.63% |
| MA240517C00475000 | 2024-05-02 1:35PM EDT | 2024-05-17 | 0.26 | 0.02 | 0.25 | -0.17 | -39.53% | 5 | 343 | 20.02% |
| MA240524C00475000 | 2024-04-30 11:10AM EDT | 2024-05-24 | 3.67 | 0.27 | 1.05 | 0.00 | - | 2 | 14 | 22.47% |
| MA240531C00475000 | 2024-05-02 2:17PM EDT | 2024-05-31 | 0.65 | 0.45 | 0.84 | -3.22 | -83.20% | 3 | 15 | 18.51% |
| MA240621C00475000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 1.58 | 1.60 | 1.84 | -0.57 | -26.51% | 8 | 177 | 17.42% |
| MA240719C00475000 | 2024-05-02 10:10AM EDT | 2024-07-19 | 3.42 | 3.50 | 3.85 | -2.40 | -41.24% | 4 | 99 | 17.92% |
| MA240920C00475000 | 2024-05-02 1:13PM EDT | 2024-09-20 | 10.90 | 10.10 | 10.95 | -6.75 | -38.24% | 3 | 123 | 21.34% |
| MA241018C00475000 | 2024-05-01 3:30PM EDT | 2024-10-18 | 12.10 | 12.35 | 12.90 | -2.08 | -14.67% | 1 | 11 | 21.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00475000 | 2024-05-01 3:23PM EDT | 2024-05-03 | 29.76 | 33.20 | 36.35 | 0.00 | - | 216 | 0 | 100.68% |
| MA240510P00475000 | 2024-04-09 2:10PM EDT | 2024-05-10 | 13.15 | 32.60 | 36.30 | 0.00 | - | 1 | 0 | 47.36% |
| MA240517P00475000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 34.30 | 32.85 | 36.35 | +5.49 | +19.06% | 307 | 152 | 34.83% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 32.56 | 32.85 | 36.40 | 0.00 | - | 1 | 0 | 28.96% |
| MA240607P00475000 | 2024-05-01 10:30AM EDT | 2024-06-07 | 34.75 | 32.60 | 36.35 | +5.65 | +19.42% | 1 | 2 | 22.49% |
| MA240621P00475000 | 2024-04-26 1:16PM EDT | 2024-06-21 | 19.10 | 32.55 | 36.50 | 0.00 | - | 2 | 114 | 19.47% |
| MA240719P00475000 | 2024-05-01 1:43PM EDT | 2024-07-19 | 31.70 | 33.95 | 36.30 | 0.00 | - | 8 | 106 | 15.19% |
| MA240920P00475000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 26.35 | 36.00 | 38.50 | 0.00 | - | 11 | 118 | 14.31% |
| MA241018P00475000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 27.75 | 37.55 | 39.20 | 0.00 | - | 1 | 14 | 13.85% |
© 2024 Yahoo. All rights reserved.