Singapore markets close in 59 minutes
Straits Times Index
2,978.02+28.98(+0.98%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,432.55+452.34(+1.56%)
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:280.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210319C00280000 | 2021-02-25 10:50AM EST | 2021-03-19 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210326C00280000 | 2021-02-09 11:51AM EST | 2021-03-26 | 64.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210416C00280000 | 2021-02-24 1:35PM EST | 2021-04-16 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210618C00280000 | 2021-02-25 2:35PM EST | 2021-06-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MA210716C00280000 | 2021-02-08 10:49AM EST | 2021-07-16 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA220121C00280000 | 2021-02-24 3:38PM EST | 2022-01-21 | 100.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230120C00280000 | 2021-02-25 9:40AM EST | 2023-01-20 | 109.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00280000 | 2021-02-24 9:43AM EST | 2021-03-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA210312P00280000 | 2021-02-16 9:30AM EST | 2021-03-12 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA210319P00280000 | 2021-02-26 11:38AM EST | 2021-03-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MA210326P00280000 | 2021-02-17 2:56PM EST | 2021-03-26 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA210416P00280000 | 2021-02-26 11:45AM EST | 2021-04-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MA210618P00280000 | 2021-02-26 10:36AM EST | 2021-06-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MA210716P00280000 | 2021-02-25 2:21PM EST | 2021-07-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA211015P00280000 | 2021-02-22 11:58AM EST | 2021-10-15 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA220121P00280000 | 2021-02-26 11:12AM EST | 2022-01-21 | 15.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA230120P00280000 | 2021-02-19 11:23AM EST | 2023-01-20 | 30.95 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
