Singapore markets close in 59 minutes
Straits Times Index
2,976.96+27.92(+0.95%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,431.57+451.36(+1.56%)
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:315.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00315000 | 2021-02-23 10:03AM EST | 2021-03-05 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210312C00315000 | 2021-02-26 2:27PM EST | 2021-03-12 | 40.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210319C00315000 | 2021-02-26 11:42AM EST | 2021-03-19 | 39.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA210326C00315000 | 2021-02-16 1:17PM EST | 2021-03-26 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210416C00315000 | 2021-02-26 3:55PM EST | 2021-04-16 | 43.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA210716C00315000 | 2021-02-26 9:32AM EST | 2021-07-16 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA220121C00315000 | 2021-02-25 12:24PM EST | 2022-01-21 | 69.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA230120C00315000 | 2021-02-08 9:30AM EST | 2023-01-20 | 68.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00315000 | 2021-02-26 12:36PM EST | 2021-03-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA210312P00315000 | 2021-02-26 3:49PM EST | 2021-03-12 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MA210319P00315000 | 2021-02-26 3:45PM EST | 2021-03-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 12.50% |
| MA210326P00315000 | 2021-02-25 3:00PM EST | 2021-03-26 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MA210401P00315000 | 2021-02-24 3:18PM EST | 2021-04-01 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA210409P00315000 | 2021-02-25 3:28PM EST | 2021-04-09 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA210416P00315000 | 2021-02-26 3:01PM EST | 2021-04-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 6.25% |
| MA210716P00315000 | 2021-02-26 12:40PM EST | 2021-07-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA211015P00315000 | 2021-02-25 1:27PM EST | 2021-10-15 | 20.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MA220121P00315000 | 2021-02-25 3:14PM EST | 2022-01-21 | 26.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MA230120P00315000 | 2021-02-19 2:51PM EST | 2023-01-20 | 46.30 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
© 2021 Verizon Media. All rights reserved.
