Singapore markets open in 2 hours 27 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,345.43 -1,688.99 (-2.68%) CMC Crypto 200
1,301.06 +6.39 (+0.49%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00560000 | 2024-04-22 3:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.13 | 0.00 | - | 25 | 247 | 52.93% |
| MA240621C00560000 | 2024-05-02 10:57AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.48 | 0.00 | - | 1 | 229 | 29.99% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 2024-07-19 | 0.38 | 0.02 | 0.55 | 0.00 | - | 2 | 328 | 24.07% |
| MA240920C00560000 | 2024-05-07 9:55AM EDT | 2024-09-20 | 0.64 | 0.50 | 0.73 | 0.00 | - | 1 | 95 | 18.51% |
| MA241018C00560000 | 2024-04-29 3:55PM EDT | 2024-10-18 | 2.04 | 0.83 | 1.10 | 0.00 | - | 1 | 15 | 18.17% |
| MA241115C00560000 | 2024-05-07 1:31PM EDT | 2024-11-15 | 1.79 | 1.79 | 2.08 | 0.00 | - | 2 | 15 | 19.20% |
| MA241220C00560000 | 2024-05-08 10:51AM EDT | 2024-12-20 | 2.95 | 2.84 | 3.25 | -1.30 | -30.59% | 3 | 7 | 19.66% |
| MA250117C00560000 | 2024-05-06 10:45AM EDT | 2025-01-17 | 3.76 | 3.95 | 4.95 | 0.00 | - | 1 | 497 | 20.81% |
| MA250321C00560000 | 2024-05-06 2:40PM EDT | 2025-03-21 | 6.45 | 6.60 | 7.85 | 0.00 | - | 1 | 16 | 21.51% |
| MA250620C00560000 | 2024-04-29 11:10AM EDT | 2025-06-20 | 15.15 | 11.10 | 13.05 | 0.00 | - | 1 | 70 | 22.80% |
| MA260116C00560000 | 2024-05-01 3:50PM EDT | 2026-01-16 | 21.85 | 24.20 | 26.75 | 0.00 | - | 1 | 63 | 25.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00560000 | 2024-03-01 11:13AM EDT | 2024-06-21 | 84.10 | 76.45 | 80.85 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 2024-09-20 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117P00560000 | 2024-05-02 9:42AM EDT | 2025-01-17 | 119.50 | 103.75 | 106.70 | 0.00 | - | 2 | 0 | 15.53% |
| MA250620P00560000 | 2024-04-10 12:04PM EDT | 2025-06-20 | 90.00 | 103.00 | 107.45 | 0.00 | - | - | 0 | 13.43% |
© 2024 Yahoo. All rights reserved.