Singapore markets close in 50 minutes
Straits Times Index
2,976.36+27.32(+0.93%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,425.91+445.70(+1.54%)
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:290.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00290000 | 2021-02-25 2:24PM EST | 2021-03-05 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210319C00290000 | 2021-02-26 3:50PM EST | 2021-03-19 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210416C00290000 | 2021-02-25 1:13PM EST | 2021-04-16 | 66.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MA210618C00290000 | 2021-02-24 11:11AM EST | 2021-06-18 | 73.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210716C00290000 | 2021-02-24 2:21PM EST | 2021-07-16 | 81.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA211015C00290000 | 2021-02-22 11:59AM EST | 2021-10-15 | 63.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA220121C00290000 | 2021-02-26 12:15PM EST | 2022-01-21 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230120C00290000 | 2021-02-24 11:25AM EST | 2023-01-20 | 102.93 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00290000 | 2021-02-26 2:36PM EST | 2021-03-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA210312P00290000 | 2021-02-26 10:09AM EST | 2021-03-12 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA210319P00290000 | 2021-02-26 12:22PM EST | 2021-03-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MA210326P00290000 | 2021-02-25 9:30AM EST | 2021-03-26 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA210401P00290000 | 2021-02-23 3:09PM EST | 2021-04-01 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA210416P00290000 | 2021-02-24 3:54PM EST | 2021-04-16 | 1.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MA210618P00290000 | 2021-02-26 11:57AM EST | 2021-06-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MA210716P00290000 | 2021-02-25 3:24PM EST | 2021-07-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA211015P00290000 | 2021-02-24 11:59AM EST | 2021-10-15 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA220121P00290000 | 2021-02-25 3:47PM EST | 2022-01-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 3.13% |
| MA230120P00290000 | 2021-02-24 3:35PM EST | 2023-01-20 | 27.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
