Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,345.11 -3.76 (-0.11%) Nikkei
38,695.28 -227.75 (-0.59%) Hang Seng
18,403.04 0.00 (0.00%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,059.38 +948.02 (+1.39%) CMC Crypto 200
1,445.02 -22.91 (-1.56%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00500000 | 2024-06-03 11:21AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.06 | -0.11 | -91.67% | 2 | 3 | 47.66% |
| MA240614C00500000 | 2024-05-21 9:57AM EDT | 2024-06-14 | 0.10 | 0.01 | 0.49 | 0.00 | - | - | 20 | 39.21% |
| MA240621C00500000 | 2024-05-31 2:08PM EDT | 2024-06-21 | 0.10 | 0.04 | 0.20 | 0.00 | - | 3 | 883 | 26.37% |
| MA240628C00500000 | 2024-05-29 12:44PM EDT | 2024-06-28 | 0.14 | 0.03 | 0.13 | 0.00 | - | 2 | 3 | 21.05% |
| MA240719C00500000 | 2024-06-03 3:05PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.28 | -0.10 | -30.30% | 6 | 564 | 17.41% |
| MA240816C00500000 | 2024-05-28 12:40PM EDT | 2024-08-16 | 1.28 | 0.98 | 1.24 | 0.00 | - | 2 | 62 | 18.32% |
| MA240920C00500000 | 2024-06-03 3:06PM EDT | 2024-09-20 | 2.25 | 2.27 | 2.57 | +0.15 | +7.14% | 1 | 136 | 18.22% |
| MA241018C00500000 | 2024-05-31 10:47AM EDT | 2024-10-18 | 3.35 | 3.40 | 3.90 | 0.00 | - | 1 | 140 | 18.46% |
| MA241115C00500000 | 2024-05-29 12:39PM EDT | 2024-11-15 | 6.70 | 5.65 | 6.40 | 0.00 | - | 4 | 111 | 20.01% |
| MA241220C00500000 | 2024-06-03 12:43PM EDT | 2024-12-20 | 7.00 | 8.10 | 8.55 | -1.97 | -21.96% | 2 | 2,486 | 20.39% |
| MA250117C00500000 | 2024-06-03 11:00AM EDT | 2025-01-17 | 9.55 | 9.85 | 10.50 | -1.20 | -11.16% | 5 | 1,559 | 20.87% |
| MA250321C00500000 | 2024-05-31 10:11AM EDT | 2025-03-21 | 15.09 | 14.60 | 15.25 | 0.00 | - | 1 | 45 | 22.03% |
| MA250620C00500000 | 2024-05-31 9:58AM EDT | 2025-06-20 | 21.40 | 21.25 | 22.50 | 0.00 | - | 4 | 599 | 23.64% |
| MA260116C00500000 | 2024-05-29 2:22PM EDT | 2026-01-16 | 38.15 | 36.00 | 38.20 | 0.00 | - | 1 | 219 | 26.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00500000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 46.65 | 55.00 | 59.00 | 0.00 | - | 1 | 1 | 42.90% |
| MA240719P00500000 | 2024-06-03 3:40PM EDT | 2024-07-19 | 57.98 | 55.60 | 59.00 | +1.32 | +2.33% | 14 | 0 | 26.85% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 2024-09-20 | 46.85 | 55.85 | 58.90 | 0.00 | - | 1 | 0 | 17.24% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 49.50 | 39.45 | 42.70 | 0.00 | - | 1 | 10 | 0.00% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 52.40 | 56.20 | 59.40 | 0.00 | - | 3 | 7 | 14.88% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 60.25 | 51.85 | 55.10 | 0.00 | - | 1 | 38 | 0.00% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 50.55 | 45.35 | 47.65 | 0.00 | - | 5 | 370 | 0.00% |
| MA250321P00500000 | 2024-05-23 3:52PM EDT | 2025-03-21 | 53.03 | 57.25 | 59.30 | 0.00 | - | - | 20 | 11.10% |
| MA250620P00500000 | 2024-05-31 2:42PM EDT | 2025-06-20 | 60.68 | 58.70 | 61.20 | 0.00 | - | 2 | 10 | 11.54% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 57.55 | 58.35 | 62.95 | 0.00 | - | 4 | 8 | 10.45% |
© 2024 Yahoo. All rights reserved.