Singapore markets close in 1 hour 17 minutes
Straits Times Index
2,976.22+27.18(+0.92%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,443.53+463.32(+1.60%)
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:270.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210319C00270000 | 2021-02-24 3:40PM EST | 2021-03-19 | 98.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA210416C00270000 | 2021-02-26 9:44AM EST | 2021-04-16 | 87.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210618C00270000 | 2021-02-22 12:28PM EST | 2021-06-18 | 73.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA210716C00270000 | 2021-02-24 11:02AM EST | 2021-07-16 | 91.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA220121C00270000 | 2021-02-24 3:26PM EST | 2022-01-21 | 108.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA230120C00270000 | 2021-02-24 11:36AM EST | 2023-01-20 | 117.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00270000 | 2021-02-26 3:54PM EST | 2021-03-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA210312P00270000 | 2021-02-24 2:54PM EST | 2021-03-12 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA210319P00270000 | 2021-02-25 12:38PM EST | 2021-03-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MA210326P00270000 | 2021-02-09 10:02AM EST | 2021-03-26 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MA210416P00270000 | 2021-02-24 2:56PM EST | 2021-04-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MA210618P00270000 | 2021-02-26 3:23PM EST | 2021-06-18 | 3.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MA210716P00270000 | 2021-02-19 3:51PM EST | 2021-07-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA211015P00270000 | 2021-02-23 12:48PM EST | 2021-10-15 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA220121P00270000 | 2021-02-25 3:13PM EST | 2022-01-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MA230120P00270000 | 2021-01-27 3:36PM EST | 2023-01-20 | 35.00 | 21.50 | 26.00 | 0.00 | - | 3 | 267 | 34.80% |
© 2021 Verizon Media. All rights reserved.
