Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,153.24 +9.11 (+0.11%) Bitcoin USD
57,478.46 -3,653.64 (-5.98%) CMC Crypto 200
1,238.46 -100.61 (-7.51%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00490000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 125 | 191 | 25.00% |
| MA240510C00490000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.48 | 0.00 | 0.00 | 0.00 | - | 96 | 211 | 12.50% |
| MA240517C00490000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 77 | 615 | 6.25% |
| MA240524C00490000 | 2024-04-29 10:07AM EDT | 2024-05-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| MA240531C00490000 | 2024-04-30 3:20PM EDT | 2024-05-31 | 1.41 | 0.00 | 0.00 | 0.00 | - | 44 | 41 | 6.25% |
| MA240607C00490000 | 2024-04-30 3:31PM EDT | 2024-06-07 | 1.73 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 6.25% |
| MA240621C00490000 | 2024-04-30 3:46PM EDT | 2024-06-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 592 | 6.25% |
| MA240719C00490000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 5.71 | 0.00 | 0.00 | 0.00 | - | 7 | 156 | 3.13% |
| MA240920C00490000 | 2024-04-30 3:41PM EDT | 2024-09-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 3.13% |
| MA241018C00490000 | 2024-04-30 3:14PM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 3.13% |
| MA241115C00490000 | 2024-04-29 1:26PM EDT | 2024-11-15 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 3.13% |
| MA241220C00490000 | 2024-04-29 3:29PM EDT | 2024-12-20 | 22.15 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 1.56% |
| MA250117C00490000 | 2024-04-30 1:50PM EDT | 2025-01-17 | 22.75 | 0.00 | 0.00 | 0.00 | - | 149 | 736 | 1.56% |
| MA250321C00490000 | 2024-04-17 12:16PM EDT | 2025-03-21 | 35.04 | 0.00 | 0.00 | 0.00 | - | - | 50 | 1.56% |
| MA250620C00490000 | 2024-04-18 2:09PM EDT | 2025-06-20 | 40.43 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 1.56% |
| MA260116C00490000 | 2024-04-29 3:38PM EDT | 2026-01-16 | 55.28 | 0.00 | 0.00 | 0.00 | - | 7 | 140 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00490000 | 2024-04-12 3:57PM EDT | 2024-05-03 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MA240517P00490000 | 2024-04-26 9:33AM EDT | 2024-05-17 | 28.83 | 0.00 | 0.00 | 0.00 | - | 35 | 95 | 0.00% |
| MA240621P00490000 | 2024-04-30 10:06AM EDT | 2024-06-21 | 35.17 | 0.00 | 0.00 | 0.00 | - | 3 | 336 | 0.00% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 30.95 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 14.18% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 8.70% |
| MA241220P00490000 | 2024-04-09 10:24AM EDT | 2024-12-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| MA250117P00490000 | 2024-04-15 3:51PM EDT | 2025-01-17 | 44.25 | 0.00 | 0.00 | 0.00 | - | 50 | 135 | 0.00% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 48.59 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| MA260116P00490000 | 2024-04-26 1:01PM EDT | 2026-01-16 | 52.30 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.