Singapore markets close in 1 hour 9 minutes
Straits Times Index
2,977.29+28.25(+0.96%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,442.07+461.86(+1.59%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.85-0.72 (-0.20%)
At close: 4:00PM EST
Strike:210.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210319C00210000 | 2020-11-24 11:54AM EST | 2021-03-19 | 131.90 | 125.60 | 127.80 | 0.00 | - | 10 | 5 | 0.00% |
| MA210416C00210000 | 2020-11-04 10:08AM EST | 2021-04-16 | 99.15 | 132.50 | 136.95 | 0.00 | - | 1 | 5 | 0.00% |
| MA210618C00210000 | 2021-02-23 9:59AM EST | 2021-06-18 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210716C00210000 | 2021-01-19 12:08AM EST | 2021-07-16 | 143.79 | 127.75 | 131.60 | 0.00 | - | - | 0 | 0.00% |
| MA211015C00210000 | 2021-02-23 3:33PM EST | 2021-10-15 | 146.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA220121C00210000 | 2021-02-25 3:24PM EST | 2022-01-21 | 149.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA230120C00210000 | 2021-02-24 2:39PM EST | 2023-01-20 | 165.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210319P00210000 | 2021-01-08 9:41AM EST | 2021-03-19 | 0.13 | 0.00 | 1.54 | 0.00 | - | 2 | 10 | 119.04% |
| MA210416P00210000 | 2021-02-22 3:15PM EST | 2021-04-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA210618P00210000 | 2021-02-25 3:43PM EST | 2021-06-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA210716P00210000 | 2021-01-27 1:56PM EST | 2021-07-16 | 2.34 | 0.02 | 3.55 | 0.00 | - | 5 | 6 | 51.56% |
| MA211015P00210000 | 2021-02-24 11:37AM EST | 2021-10-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA220121P00210000 | 2021-02-24 3:54PM EST | 2022-01-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA230120P00210000 | 2021-01-29 2:06PM EST | 2023-01-20 | 15.30 | 7.50 | 12.00 | 0.00 | - | 1 | 7 | 38.39% |
© 2021 Verizon Media. All rights reserved.
