Singapore markets close in 1 hour 2 minutes
Straits Times Index
2,977.79+28.75(+0.97%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,427.36+447.15(+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:370.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00370000 | 2021-02-26 3:59PM EST | 2021-03-05 | 1.30 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 6.25% |
| MA210312C00370000 | 2021-02-26 3:47PM EST | 2021-03-12 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MA210319C00370000 | 2021-02-26 3:36PM EST | 2021-03-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| MA210326C00370000 | 2021-02-26 3:58PM EST | 2021-03-26 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MA210401C00370000 | 2021-02-25 3:37PM EST | 2021-04-01 | 7.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MA210409C00370000 | 2021-02-25 1:06PM EST | 2021-04-09 | 9.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MA210416C00370000 | 2021-02-26 3:20PM EST | 2021-04-16 | 10.35 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| MA210618C00370000 | 2021-02-26 3:09PM EST | 2021-06-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MA210716C00370000 | 2021-02-26 3:45PM EST | 2021-07-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MA211015C00370000 | 2021-02-25 1:27PM EST | 2021-10-15 | 32.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MA220121C00370000 | 2021-02-25 3:47PM EST | 2022-01-21 | 38.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MA230120C00370000 | 2021-02-25 3:34PM EST | 2023-01-20 | 55.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00370000 | 2021-02-26 2:58PM EST | 2021-03-05 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA210312P00370000 | 2021-02-26 10:16AM EST | 2021-03-12 | 22.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA210319P00370000 | 2021-02-26 3:58PM EST | 2021-03-19 | 19.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA210326P00370000 | 2021-02-25 10:00AM EST | 2021-03-26 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210401P00370000 | 2021-02-16 11:12AM EST | 2021-04-01 | 33.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210416P00370000 | 2021-02-26 12:13PM EST | 2021-04-16 | 26.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA210618P00370000 | 2021-02-26 1:13PM EST | 2021-06-18 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210716P00370000 | 2021-02-26 3:54PM EST | 2021-07-16 | 36.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA211015P00370000 | 2021-02-22 1:46PM EST | 2021-10-15 | 48.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA220121P00370000 | 2021-02-09 1:19PM EST | 2022-01-21 | 61.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230120P00370000 | 2021-02-04 2:12PM EST | 2023-01-20 | 73.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
