Singapore markets close in 36 minutes
Straits Times Index
2,977.46+28.42(+0.96%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,452.57+472.36(+1.63%)
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:345.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00345000 | 2021-02-26 2:47PM EST | 2021-03-05 | 13.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA210312C00345000 | 2021-02-26 3:17PM EST | 2021-03-12 | 15.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA210319C00345000 | 2021-02-25 3:57PM EST | 2021-03-19 | 17.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MA210326C00345000 | 2021-02-26 12:05PM EST | 2021-03-26 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210401C00345000 | 2021-02-25 1:17PM EST | 2021-04-01 | 21.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210416C00345000 | 2021-02-26 3:50PM EST | 2021-04-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA210716C00345000 | 2021-02-26 11:11AM EST | 2021-07-16 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA211015C00345000 | 2021-02-24 11:13AM EST | 2021-10-15 | 44.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230120C00345000 | 2021-02-26 9:59AM EST | 2023-01-20 | 65.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00345000 | 2021-02-26 3:58PM EST | 2021-03-05 | 2.65 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 6.25% |
| MA210312P00345000 | 2021-02-26 12:55PM EST | 2021-03-12 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MA210319P00345000 | 2021-02-26 3:40PM EST | 2021-03-19 | 6.88 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MA210326P00345000 | 2021-02-26 3:22PM EST | 2021-03-26 | 7.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA210401P00345000 | 2021-02-25 9:39AM EST | 2021-04-01 | 6.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MA210416P00345000 | 2021-02-26 1:21PM EST | 2021-04-16 | 11.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MA210716P00345000 | 2021-02-26 1:17PM EST | 2021-07-16 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA230120P00345000 | 2021-02-10 1:49PM EST | 2023-01-20 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2021 Verizon Media. All rights reserved.
