Singapore markets close in 45 minutes
Straits Times Index
2,976.14+27.10(+0.92%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,427.89+447.68(+1.54%)
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:335.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00335000 | 2021-02-26 10:28AM EST | 2021-03-05 | 16.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210312C00335000 | 2021-02-24 3:31PM EST | 2021-03-12 | 33.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA210319C00335000 | 2021-02-26 3:00PM EST | 2021-03-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA210326C00335000 | 2021-02-23 10:54AM EST | 2021-03-26 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210401C00335000 | 2021-02-25 1:20PM EST | 2021-04-01 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210409C00335000 | 2021-02-25 1:20PM EST | 2021-04-09 | 29.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210416C00335000 | 2021-02-26 2:44PM EST | 2021-04-16 | 27.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210716C00335000 | 2021-02-25 9:41AM EST | 2021-07-16 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA211015C00335000 | 2021-02-26 9:32AM EST | 2021-10-15 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230120C00335000 | 2021-02-24 1:23PM EST | 2023-01-20 | 77.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00335000 | 2021-02-26 3:52PM EST | 2021-03-05 | 0.62 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| MA210312P00335000 | 2021-02-26 3:06PM EST | 2021-03-12 | 2.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MA210319P00335000 | 2021-02-26 3:48PM EST | 2021-03-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MA210326P00335000 | 2021-02-24 10:38AM EST | 2021-03-26 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA210401P00335000 | 2021-02-26 12:59PM EST | 2021-04-01 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA210416P00335000 | 2021-02-26 3:11PM EST | 2021-04-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MA210716P00335000 | 2021-02-25 10:03AM EST | 2021-07-16 | 18.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MA230120P00335000 | 2021-02-25 10:16AM EST | 2023-01-20 | 49.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2021 Verizon Media. All rights reserved.
