Singapore markets close in 45 minutes
Straits Times Index
2,976.69+27.65(+0.94%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,433.08+452.87(+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:330.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00330000 | 2021-02-26 2:53PM EST | 2021-03-05 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210312C00330000 | 2021-02-24 1:01PM EST | 2021-03-12 | 34.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210319C00330000 | 2021-02-26 3:10PM EST | 2021-03-19 | 30.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA210326C00330000 | 2021-02-24 11:05AM EST | 2021-03-26 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210401C00330000 | 2021-02-24 11:15AM EST | 2021-04-01 | 34.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210416C00330000 | 2021-02-26 3:49PM EST | 2021-04-16 | 33.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MA210618C00330000 | 2021-02-26 1:30PM EST | 2021-06-18 | 39.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA210716C00330000 | 2021-02-26 1:32PM EST | 2021-07-16 | 42.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA211015C00330000 | 2021-02-25 9:37AM EST | 2021-10-15 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA220121C00330000 | 2021-02-26 2:55PM EST | 2022-01-21 | 57.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA230120C00330000 | 2021-02-23 2:42PM EST | 2023-01-20 | 69.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00330000 | 2021-02-26 3:43PM EST | 2021-03-05 | 0.68 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| MA210312P00330000 | 2021-02-26 1:23PM EST | 2021-03-12 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA210319P00330000 | 2021-02-26 3:59PM EST | 2021-03-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| MA210326P00330000 | 2021-02-26 11:29AM EST | 2021-03-26 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA210401P00330000 | 2021-02-26 1:12PM EST | 2021-04-01 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MA210416P00330000 | 2021-02-26 3:27PM EST | 2021-04-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MA210618P00330000 | 2021-02-26 10:37AM EST | 2021-06-18 | 18.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA210716P00330000 | 2021-02-26 11:32AM EST | 2021-07-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA211015P00330000 | 2021-02-25 9:42AM EST | 2021-10-15 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MA220121P00330000 | 2021-02-23 3:17PM EST | 2022-01-21 | 32.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MA230120P00330000 | 2021-02-25 9:46AM EST | 2023-01-20 | 45.74 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
© 2021 Verizon Media. All rights reserved.
