Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,393.91 +816.44 (+1.28%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00340000 | 2024-04-19 10:31AM EDT | 2024-04-19 | 114.90 | 113.00 | 117.15 | -23.43 | -16.94% | 10 | 10 | 353.03% |
| MA240621C00340000 | 2024-04-18 11:06AM EDT | 2024-06-21 | 123.57 | 116.50 | 120.85 | 0.00 | - | 36 | 18 | 50.96% |
| MA240920C00340000 | 2024-04-02 12:55PM EDT | 2024-09-20 | 148.49 | 122.55 | 126.75 | 0.00 | - | - | 1 | 47.74% |
| MA241018C00340000 | 2024-04-12 11:51AM EDT | 2024-10-18 | 138.32 | 123.80 | 127.65 | 0.00 | - | 1 | 1 | 45.19% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 2024-11-15 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 70.31% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 2024-12-20 | 144.32 | 128.60 | 132.55 | 0.00 | - | 1 | 2 | 44.53% |
| MA250117C00340000 | 2024-04-15 2:41PM EDT | 2025-01-17 | 137.00 | 130.05 | 134.20 | 0.00 | - | 20 | 28 | 43.87% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 2026-01-16 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 49.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00340000 | 2024-04-15 10:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 480 | 198.44% |
| MA240517P00340000 | 2024-03-19 3:37PM EDT | 2024-05-17 | 0.31 | 0.04 | 0.33 | 0.00 | - | 1 | 3 | 48.88% |
| MA240621P00340000 | 2024-04-16 2:44PM EDT | 2024-06-21 | 0.50 | 0.37 | 0.58 | 0.00 | - | 1 | 705 | 35.89% |
| MA240719P00340000 | 2024-04-18 11:46AM EDT | 2024-07-19 | 0.85 | 0.79 | 0.95 | 0.00 | - | 34 | 52 | 32.59% |
| MA240920P00340000 | 2024-04-10 1:05PM EDT | 2024-09-20 | 1.65 | 2.17 | 2.43 | 0.00 | - | 5 | 166 | 30.46% |
| MA241018P00340000 | 2024-03-22 1:45PM EDT | 2024-10-18 | 1.75 | 2.51 | 2.80 | 0.00 | - | 2 | 4 | 28.99% |
| MA241115P00340000 | 2024-04-08 10:57AM EDT | 2024-11-15 | 2.48 | 3.40 | 3.65 | 0.00 | - | 8 | 9 | 28.85% |
| MA241220P00340000 | 2024-04-05 2:40PM EDT | 2024-12-20 | 3.12 | 4.15 | 4.45 | 0.00 | - | 1 | 16 | 28.17% |
| MA250117P00340000 | 2024-04-09 12:47PM EDT | 2025-01-17 | 3.60 | 4.70 | 5.25 | 0.00 | - | 1 | 673 | 27.96% |
| MA250620P00340000 | 2024-04-18 2:39PM EDT | 2025-06-20 | 8.43 | 8.00 | 8.70 | 0.00 | - | 1 | 3 | 26.18% |
| MA260116P00340000 | 2024-03-20 10:36AM EDT | 2026-01-16 | 9.20 | 11.90 | 12.85 | 0.00 | - | 1 | 16 | 24.66% |
© 2024 Yahoo. All rights reserved.