Singapore markets close in 52 minutes
Straits Times Index
2,977.41+28.37(+0.96%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,422.85+442.64(+1.53%)
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:320.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00320000 | 2021-02-25 2:47PM EST | 2021-03-05 | 38.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA210312C00320000 | 2021-02-26 2:27PM EST | 2021-03-12 | 35.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210319C00320000 | 2021-02-26 2:39PM EST | 2021-03-19 | 36.72 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MA210326C00320000 | 2021-02-25 12:15PM EST | 2021-03-26 | 40.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA210401C00320000 | 2021-02-22 3:19PM EST | 2021-04-01 | 28.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210416C00320000 | 2021-02-26 12:03PM EST | 2021-04-16 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210618C00320000 | 2021-02-26 3:27PM EST | 2021-06-18 | 47.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA210716C00320000 | 2021-02-23 3:36PM EST | 2021-07-16 | 48.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA220121C00320000 | 2021-02-25 2:23PM EST | 2022-01-21 | 67.15 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| MA230120C00320000 | 2021-02-25 11:31AM EST | 2023-01-20 | 83.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00320000 | 2021-02-26 2:46PM EST | 2021-03-05 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MA210312P00320000 | 2021-02-25 11:57AM EST | 2021-03-12 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA210319P00320000 | 2021-02-26 2:32PM EST | 2021-03-19 | 1.97 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 12.50% |
| MA210326P00320000 | 2021-02-24 12:09PM EST | 2021-03-26 | 2.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA210401P00320000 | 2021-02-25 10:06AM EST | 2021-04-01 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA210409P00320000 | 2021-02-25 3:28PM EST | 2021-04-09 | 4.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA210416P00320000 | 2021-02-26 3:54PM EST | 2021-04-16 | 4.69 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 6.25% |
| MA210618P00320000 | 2021-02-26 3:00PM EST | 2021-06-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MA210716P00320000 | 2021-02-26 3:44PM EST | 2021-07-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA211015P00320000 | 2021-02-22 10:06AM EST | 2021-10-15 | 27.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MA220121P00320000 | 2021-02-26 3:42PM EST | 2022-01-21 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA230120P00320000 | 2021-02-25 9:59AM EST | 2023-01-20 | 42.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2021 Verizon Media. All rights reserved.
