Singapore markets close in 49 minutes
Straits Times Index
2,975.97+26.93(+0.91%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,429.57+449.36(+1.55%)
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:295.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00295000 | 2021-02-22 3:58PM EST | 2021-03-05 | 46.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA210319C00295000 | 2021-02-23 11:33AM EST | 2021-03-19 | 53.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA210326C00295000 | 2021-02-17 1:47PM EST | 2021-03-26 | 44.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210416C00295000 | 2021-02-24 2:53PM EST | 2021-04-16 | 71.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210716C00295000 | 2021-02-02 2:44PM EST | 2021-07-16 | 53.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA220121C00295000 | 2021-02-18 9:30AM EST | 2022-01-21 | 63.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230120C00295000 | 2021-02-04 10:11AM EST | 2023-01-20 | 82.13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00295000 | 2021-02-24 3:11PM EST | 2021-03-05 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MA210312P00295000 | 2021-02-23 1:06PM EST | 2021-03-12 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA210319P00295000 | 2021-02-26 3:38PM EST | 2021-03-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MA210326P00295000 | 2021-02-25 3:46PM EST | 2021-03-26 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA210401P00295000 | 2021-02-22 3:29PM EST | 2021-04-01 | 1.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MA210416P00295000 | 2021-02-26 3:23PM EST | 2021-04-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MA210716P00295000 | 2021-02-25 10:35AM EST | 2021-07-16 | 8.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA211015P00295000 | 2021-02-23 1:50PM EST | 2021-10-15 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA220121P00295000 | 2021-02-25 3:16PM EST | 2022-01-21 | 19.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MA230120P00295000 | 2021-02-25 12:11PM EST | 2023-01-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
