Singapore markets open in 6 hours 8 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,184.66 +3.92 (+0.08%) Dow
38,869.00 +16.73 (+0.04%) Nasdaq
16,327.43 -21.82 (-0.13%) Bitcoin USD
63,032.72 -393.09 (-0.62%) CMC Crypto 200
1,306.88 -58.24 (-4.27%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-05-06 9:57AM EDT | 2024-05-10 | 199.17 | 200.45 | 203.50 | 0.00 | - | 4 | 3 | 225.39% |
| MA240621C00250000 | 2024-04-05 9:38AM EDT | 2024-06-21 | 226.39 | 193.80 | 197.60 | 0.00 | - | 4 | 4 | 0.00% |
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 2024-10-18 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 113.58% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 2025-01-17 | 228.22 | 208.05 | 211.80 | 0.00 | - | 10 | 46 | 56.92% |
| MA250620C00250000 | 2024-03-04 12:50PM EDT | 2025-06-20 | 231.50 | 240.00 | 244.50 | 0.00 | - | 1 | 1 | 81.54% |
| MA260116C00250000 | 2024-04-29 12:25PM EDT | 2026-01-16 | 229.38 | 219.50 | 224.00 | 0.00 | - | 5 | 19 | 51.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 2024-04-22 9:33AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.27 | 0.00 | - | - | 1 | 104.69% |
| MA240531P00250000 | 2024-04-29 9:36AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.27 | 0.00 | - | 2 | 4 | 88.87% |
| MA240621P00250000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 396 | 61.52% |
| MA240719P00250000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 415 | 50.00% |
| MA240920P00250000 | 2024-01-26 12:28PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.59 | 0.00 | - | 10 | 10 | 45.80% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 2024-10-18 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 45.73% |
| MA241115P00250000 | 2024-01-31 12:54PM EDT | 2024-11-15 | 0.75 | 0.47 | 0.71 | 0.00 | - | - | 20 | 39.67% |
| MA241220P00250000 | 2024-05-02 10:02AM EDT | 2024-12-20 | 0.57 | 0.00 | 0.80 | 0.00 | - | 10 | 125 | 37.18% |
| MA250117P00250000 | 2024-05-06 12:05PM EDT | 2025-01-17 | 0.65 | 0.43 | 0.72 | 0.00 | - | 1 | 386 | 34.52% |
| MA250620P00250000 | 2024-04-25 9:45AM EDT | 2025-06-20 | 5.00 | 0.00 | 5.00 | 0.00 | - | - | 3 | 39.65% |
| MA260116P00250000 | 2024-04-24 3:49PM EDT | 2026-01-16 | 3.60 | 1.78 | 4.75 | 0.00 | - | 10 | 26 | 31.84% |
© 2024 Yahoo. All rights reserved.