Singapore markets close in 1 hour 20 minutes
Straits Times Index
2,978.97+29.93(+1.01%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,454.08+473.87(+1.64%)
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:300.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00300000 | 2021-02-25 2:16PM EST | 2021-03-05 | 59.00 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| MA210312C00300000 | 2021-02-25 2:57PM EST | 2021-03-12 | 57.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210319C00300000 | 2021-02-24 3:42PM EST | 2021-03-19 | 68.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MA210326C00300000 | 2021-02-22 3:23PM EST | 2021-03-26 | 45.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA210401C00300000 | 2021-02-22 2:21PM EST | 2021-04-01 | 46.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210416C00300000 | 2021-02-26 1:48PM EST | 2021-04-16 | 56.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA210618C00300000 | 2021-02-26 3:11PM EST | 2021-06-18 | 64.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210716C00300000 | 2021-02-25 10:09AM EST | 2021-07-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA220121C00300000 | 2021-02-26 9:44AM EST | 2022-01-21 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230120C00300000 | 2021-02-25 3:35PM EST | 2023-01-20 | 90.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00300000 | 2021-02-24 3:11PM EST | 2021-03-05 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MA210312P00300000 | 2021-02-23 1:06PM EST | 2021-03-12 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA210319P00300000 | 2021-02-26 3:38PM EST | 2021-03-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| MA210326P00300000 | 2021-02-26 2:45PM EST | 2021-03-26 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MA210401P00300000 | 2021-02-22 3:19PM EST | 2021-04-01 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA210416P00300000 | 2021-02-26 3:09PM EST | 2021-04-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MA210618P00300000 | 2021-02-26 11:37AM EST | 2021-06-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MA210716P00300000 | 2021-02-24 10:46AM EST | 2021-07-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA211015P00300000 | 2021-02-25 9:43AM EST | 2021-10-15 | 14.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MA220121P00300000 | 2021-02-26 10:42AM EST | 2022-01-21 | 21.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA230120P00300000 | 2021-02-24 3:35PM EST | 2023-01-20 | 30.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
