Singapore markets close in 1 hour 26 minutes
Straits Times Index
2,978.92+29.88(+1.01%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,448.40+468.19(+1.62%)
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:360.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00360000 | 2021-02-26 3:59PM EST | 2021-03-05 | 3.55 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| MA210312C00360000 | 2021-02-26 3:53PM EST | 2021-03-12 | 6.65 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| MA210319C00360000 | 2021-02-26 3:57PM EST | 2021-03-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| MA210326C00360000 | 2021-02-26 3:01PM EST | 2021-03-26 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MA210401C00360000 | 2021-02-26 9:45AM EST | 2021-04-01 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MA210409C00360000 | 2021-02-26 11:32AM EST | 2021-04-09 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MA210416C00360000 | 2021-02-26 3:22PM EST | 2021-04-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| MA210618C00360000 | 2021-02-26 3:49PM EST | 2021-06-18 | 23.91 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| MA210716C00360000 | 2021-02-26 10:01AM EST | 2021-07-16 | 25.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MA211015C00360000 | 2021-02-24 2:23PM EST | 2021-10-15 | 40.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MA220121C00360000 | 2021-02-26 12:07PM EST | 2022-01-21 | 40.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MA230120C00360000 | 2021-02-25 11:23AM EST | 2023-01-20 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00360000 | 2021-02-26 3:05PM EST | 2021-03-05 | 7.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA210312P00360000 | 2021-02-26 10:38AM EST | 2021-03-12 | 16.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210319P00360000 | 2021-02-26 3:44PM EST | 2021-03-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MA210326P00360000 | 2021-02-24 11:41AM EST | 2021-03-26 | 12.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210401P00360000 | 2021-02-24 12:05PM EST | 2021-04-01 | 13.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210416P00360000 | 2021-02-26 12:48PM EST | 2021-04-16 | 19.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA210618P00360000 | 2021-02-26 3:12PM EST | 2021-06-18 | 27.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MA210716P00360000 | 2021-02-26 11:21AM EST | 2021-07-16 | 34.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA211015P00360000 | 2021-02-25 2:18PM EST | 2021-10-15 | 38.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA220121P00360000 | 2021-02-25 9:30AM EST | 2022-01-21 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA230120P00360000 | 2021-02-10 1:49PM EST | 2023-01-20 | 70.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
