Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,213.48 +25.81 (+0.50%) Dow
39,374.61 +318.22 (+0.81%) Nasdaq
16,360.98 +58.22 (+0.36%) Bitcoin USD
62,208.46 -291.26 (-0.47%) CMC Crypto 200
1,336.85 +36.76 (+2.83%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00280000 | 2023-08-14 3:06PM EDT | 2024-06-21 | 132.75 | 147.90 | 150.75 | 0.00 | - | 1 | 3 | 0.00% |
| MA241018C00280000 | 2024-04-30 11:50AM EDT | 2024-10-18 | 180.70 | 179.55 | 182.90 | 0.00 | - | 2 | 2 | 55.38% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 2025-01-17 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 81.06% |
| MA260116C00280000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 195.75 | 196.50 | 201.50 | 0.00 | - | 2 | 7 | 47.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 37 | 193.75% |
| MA240517P00280000 | 2024-01-25 3:43PM EDT | 2024-05-17 | 0.26 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 123.05% |
| MA240621P00280000 | 2024-04-22 11:43AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 140 | 54.10% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 2024-07-19 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 54.61% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 2024-09-20 | 0.64 | 0.14 | 0.52 | 0.00 | - | 5 | 318 | 37.96% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 2024-10-18 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 36.68% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 2024-11-15 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 37.67% |
| MA241220P00280000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 0.95 | 0.57 | 0.84 | 0.00 | - | 1 | 4 | 31.59% |
| MA250117P00280000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 1.00 | 0.78 | 1.08 | -0.04 | -3.85% | 1 | 432 | 31.08% |
| MA250321P00280000 | 2024-05-06 10:22AM EDT | 2025-03-21 | 1.50 | 0.26 | 2.89 | 0.00 | - | 1 | 76 | 33.66% |
| MA250620P00280000 | 2024-04-18 1:11PM EDT | 2025-06-20 | 3.72 | 1.45 | 3.80 | 0.00 | - | 1 | 7 | 31.56% |
| MA260116P00280000 | 2024-05-07 3:02PM EDT | 2026-01-16 | 4.65 | 3.40 | 4.40 | 0.00 | - | 1 | 27 | 26.56% |
© 2024 Yahoo. All rights reserved.