Singapore markets close in 2 hours 11 minutes
Straits Times Index
2,978.23+29.19(+0.99%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,350.16+369.95(+1.28%)
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:350.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00350000 | 2021-02-26 3:59PM EST | 2021-03-05 | 8.65 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| MA210312C00350000 | 2021-02-26 2:56PM EST | 2021-03-12 | 12.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MA210319C00350000 | 2021-02-26 2:32PM EST | 2021-03-19 | 13.29 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| MA210326C00350000 | 2021-02-26 3:03PM EST | 2021-03-26 | 16.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MA210401C00350000 | 2021-02-26 1:45PM EST | 2021-04-01 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210409C00350000 | 2021-02-26 10:49AM EST | 2021-04-09 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA210416C00350000 | 2021-02-26 3:34PM EST | 2021-04-16 | 18.25 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| MA210618C00350000 | 2021-02-26 3:53PM EST | 2021-06-18 | 28.70 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| MA210716C00350000 | 2021-02-26 9:59AM EST | 2021-07-16 | 29.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA211015C00350000 | 2021-02-24 11:10AM EST | 2021-10-15 | 41.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA220121C00350000 | 2021-02-26 3:59PM EST | 2022-01-21 | 45.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MA230120C00350000 | 2021-02-26 3:44PM EST | 2023-01-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00350000 | 2021-02-26 3:54PM EST | 2021-03-05 | 3.80 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| MA210312P00350000 | 2021-02-26 3:49PM EST | 2021-03-12 | 6.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| MA210319P00350000 | 2021-02-26 2:59PM EST | 2021-03-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 1.56% |
| MA210326P00350000 | 2021-02-26 10:33AM EST | 2021-03-26 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA210401P00350000 | 2021-02-26 2:30PM EST | 2021-04-01 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA210409P00350000 | 2021-02-26 3:40PM EST | 2021-04-09 | 13.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MA210416P00350000 | 2021-02-26 2:47PM EST | 2021-04-16 | 13.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MA210618P00350000 | 2021-02-26 3:16PM EST | 2021-06-18 | 22.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| MA210716P00350000 | 2021-02-26 11:23AM EST | 2021-07-16 | 29.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| MA211015P00350000 | 2021-02-24 2:06PM EST | 2021-10-15 | 30.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| MA220121P00350000 | 2021-02-25 2:48PM EST | 2022-01-21 | 39.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MA230120P00350000 | 2021-02-17 10:54AM EST | 2023-01-20 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2021 Verizon Media. All rights reserved.
