Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,104.16 -1,280.21 (-1.99%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00370000 | 2024-03-28 10:45AM EDT | 2024-05-17 | 112.35 | 91.70 | 95.25 | 0.00 | - | 1 | 17 | 55.35% |
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 2024-05-24 | 107.48 | 92.25 | 96.15 | 0.00 | - | 3 | 3 | 53.53% |
| MA240621C00370000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 95.41 | 102.00 | 106.50 | 0.00 | - | 1 | 88 | 66.87% |
| MA240719C00370000 | 2024-03-01 2:41PM EDT | 2024-07-19 | 113.00 | 115.30 | 119.80 | 0.00 | - | 1 | 1 | 76.60% |
| MA240920C00370000 | 2024-04-05 11:55AM EDT | 2024-09-20 | 119.08 | 100.45 | 104.45 | 0.00 | - | 1 | 4 | 41.54% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 104.55 | 101.50 | 105.90 | 0.00 | - | 2 | 41 | 39.87% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 2024-11-15 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 52.87% |
| MA241220C00370000 | 2024-02-12 3:46PM EDT | 2024-12-20 | 108.45 | 122.00 | 125.55 | 0.00 | - | 2 | 1 | 51.11% |
| MA250117C00370000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 103.95 | 109.10 | 112.90 | 0.00 | - | 3 | 3,126 | 38.92% |
| MA250620C00370000 | 2024-03-21 3:10PM EDT | 2025-06-20 | 148.00 | 115.75 | 119.95 | 0.00 | - | 1 | 28 | 35.88% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 134.91 | 133.00 | 136.45 | 0.00 | - | 2 | 112 | 38.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 2024-04-19 11:20AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.49 | 0.00 | - | 1 | 2 | 75.10% |
| MA240517P00370000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 0.24 | 0.00 | 0.53 | 0.00 | - | 2 | 23 | 48.83% |
| MA240621P00370000 | 2024-04-16 10:32AM EDT | 2024-06-21 | 1.19 | 0.35 | 0.56 | 0.00 | - | 3 | 242 | 30.19% |
| MA240719P00370000 | 2024-04-22 2:29PM EDT | 2024-07-19 | 1.19 | 0.79 | 0.96 | 0.00 | - | 20 | 52 | 27.17% |
| MA240920P00370000 | 2024-03-01 10:40AM EDT | 2024-09-20 | 2.91 | 2.17 | 2.61 | 0.00 | - | 5 | 168 | 25.60% |
| MA241018P00370000 | 2024-04-19 12:32PM EDT | 2024-10-18 | 4.80 | 2.98 | 3.30 | 0.00 | - | 2 | 8 | 24.93% |
| MA241115P00370000 | 2024-04-22 1:47PM EDT | 2024-11-15 | 4.80 | 3.75 | 4.15 | 0.00 | - | 797 | 791 | 24.67% |
| MA241220P00370000 | 2024-04-26 3:44PM EDT | 2024-12-20 | 5.10 | 4.90 | 5.30 | -1.80 | -26.09% | 20 | 10 | 24.50% |
| MA250117P00370000 | 2024-04-26 12:55PM EDT | 2025-01-17 | 5.59 | 5.40 | 5.90 | -1.17 | -17.31% | 7 | 795 | 23.97% |
| MA250321P00370000 | 2024-04-08 12:50PM EDT | 2025-03-21 | 6.90 | 7.25 | 7.75 | 0.00 | - | 2 | 46 | 23.59% |
| MA250620P00370000 | 2024-04-25 10:07AM EDT | 2025-06-20 | 10.98 | 9.45 | 10.25 | 0.00 | - | 1 | 21 | 23.11% |
| MA260116P00370000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 15.85 | 13.45 | 15.20 | 0.00 | - | 3 | 152 | 22.13% |
© 2024 Yahoo. All rights reserved.