Singapore markets close in 1 hour
Straits Times Index
2,977.10+28.06(+0.95%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,428.09+447.88(+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:310.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00310000 | 2021-02-26 3:17PM EST | 2021-03-05 | 46.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210312C00310000 | 2021-02-22 9:30AM EST | 2021-03-12 | 23.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210319C00310000 | 2021-02-25 3:41PM EST | 2021-03-19 | 44.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MA210326C00310000 | 2021-02-26 10:28AM EST | 2021-03-26 | 40.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA210416C00310000 | 2021-02-25 2:25PM EST | 2021-04-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA210618C00310000 | 2021-02-26 11:34AM EST | 2021-06-18 | 52.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA210716C00310000 | 2021-02-26 1:32PM EST | 2021-07-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA220121C00310000 | 2021-02-26 9:44AM EST | 2022-01-21 | 71.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA230120C00310000 | 2021-02-24 1:46PM EST | 2023-01-20 | 95.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00310000 | 2021-02-26 10:38AM EST | 2021-03-05 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MA210312P00310000 | 2021-02-26 11:23AM EST | 2021-03-12 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA210319P00310000 | 2021-02-26 3:45PM EST | 2021-03-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MA210326P00310000 | 2021-02-26 11:42AM EST | 2021-03-26 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA210401P00310000 | 2021-02-25 10:06AM EST | 2021-04-01 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA210416P00310000 | 2021-02-26 10:47AM EST | 2021-04-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MA210618P00310000 | 2021-02-26 12:33PM EST | 2021-06-18 | 9.93 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| MA210716P00310000 | 2021-02-26 9:52AM EST | 2021-07-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MA211015P00310000 | 2021-02-19 1:56PM EST | 2021-10-15 | 22.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA220121P00310000 | 2021-02-25 3:20PM EST | 2022-01-21 | 24.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA230120P00310000 | 2021-02-25 9:59AM EST | 2023-01-20 | 38.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2021 Verizon Media. All rights reserved.
