Singapore markets open in 1 hour 58 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,847.22 -632.67 (-1.00%) CMC Crypto 200
1,306.81 -58.31 (-4.27%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00300000 | 2023-12-21 12:06PM EDT | 2024-06-21 | 130.05 | 141.50 | 145.35 | 0.00 | - | 2 | 36 | 0.00% |
| MA240920C00300000 | 2023-12-26 12:51PM EDT | 2024-09-20 | 135.45 | 147.20 | 150.40 | 0.00 | - | - | 1 | 0.00% |
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 2024-12-20 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 68.56% |
| MA250117C00300000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 160.30 | 162.40 | 165.75 | 0.00 | - | 2 | 271 | 49.47% |
| MA260116C00300000 | 2024-05-07 2:52PM EDT | 2026-01-16 | 178.73 | 178.15 | 182.00 | +4.07 | +2.33% | 4 | 18 | 44.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00300000 | 2024-04-09 10:13AM EDT | 2024-05-10 | 0.12 | 0.00 | 1.75 | 0.00 | - | - | 2 | 207.03% |
| MA240621P00300000 | 2024-05-07 12:47PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.27 | +0.07 | +100.00% | 2 | 401 | 51.22% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.33 | 0.00 | - | 10 | 12 | 41.50% |
| MA240920P00300000 | 2024-04-04 3:35PM EDT | 2024-09-20 | 0.99 | 0.38 | 0.60 | 0.00 | - | 1 | 1 | 33.29% |
| MA241018P00300000 | 2024-04-22 10:23AM EDT | 2024-10-18 | 1.18 | 0.21 | 0.67 | 0.00 | - | 40 | 54 | 30.86% |
| MA241115P00300000 | 2024-05-03 3:14PM EDT | 2024-11-15 | 0.96 | 0.43 | 0.93 | 0.00 | - | 1 | 4 | 30.12% |
| MA241220P00300000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 1.66 | 0.97 | 1.28 | 0.00 | - | 4 | 19 | 29.33% |
| MA250117P00300000 | 2024-05-06 10:10AM EDT | 2025-01-17 | 1.53 | 1.26 | 1.60 | 0.00 | - | 1 | 869 | 28.87% |
| MA250321P00300000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 3.11 | 1.02 | 4.15 | 0.00 | - | 4 | 5 | 31.89% |
| MA250620P00300000 | 2024-04-18 12:31PM EDT | 2025-06-20 | 4.85 | 2.10 | 4.20 | 0.00 | - | 4 | 9 | 28.21% |
| MA260116P00300000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 7.30 | 5.55 | 6.25 | 0.00 | - | 1 | 43 | 25.49% |
© 2024 Yahoo. All rights reserved.