Singapore markets close in 37 minutes
Straits Times Index
2,976.66+27.62(+0.94%)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:340.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00340000 | 2021-02-26 11:45AM EST | 2021-03-05 | 14.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA210312C00340000 | 2021-02-26 3:05PM EST | 2021-03-12 | 20.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA210319C00340000 | 2021-02-26 3:53PM EST | 2021-03-19 | 20.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MA210326C00340000 | 2021-02-25 11:04AM EST | 2021-03-26 | 25.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA210401C00340000 | 2021-02-25 12:06PM EST | 2021-04-01 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA210409C00340000 | 2021-02-26 10:28AM EST | 2021-04-09 | 21.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA210416C00340000 | 2021-02-26 3:07PM EST | 2021-04-16 | 26.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MA210618C00340000 | 2021-02-26 3:32PM EST | 2021-06-18 | 33.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA210716C00340000 | 2021-02-26 10:04AM EST | 2021-07-16 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA211015C00340000 | 2021-02-26 1:47PM EST | 2021-10-15 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA220121C00340000 | 2021-02-26 9:52AM EST | 2022-01-21 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230120C00340000 | 2021-02-26 10:44AM EST | 2023-01-20 | 67.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00340000 | 2021-02-26 3:59PM EST | 2021-03-05 | 1.60 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| MA210312P00340000 | 2021-02-26 2:47PM EST | 2021-03-12 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MA210319P00340000 | 2021-02-26 3:48PM EST | 2021-03-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| MA210326P00340000 | 2021-02-26 1:53PM EST | 2021-03-26 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA210401P00340000 | 2021-02-24 3:26PM EST | 2021-04-01 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA210409P00340000 | 2021-02-26 3:40PM EST | 2021-04-09 | 9.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MA210416P00340000 | 2021-02-26 3:59PM EST | 2021-04-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MA210618P00340000 | 2021-02-26 11:10AM EST | 2021-06-18 | 21.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MA210716P00340000 | 2021-02-25 3:15PM EST | 2021-07-16 | 22.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MA211015P00340000 | 2021-02-26 9:44AM EST | 2021-10-15 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA220121P00340000 | 2021-02-25 10:16AM EST | 2022-01-21 | 35.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MA230120P00340000 | 2021-02-23 3:25PM EST | 2023-01-20 | 52.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2021 Verizon Media. All rights reserved.
