Singapore markets close in 1 hour 1 minute
Straits Times Index
2,977.34+28.30(+0.96%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,429.29+449.08(+1.55%)
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:375.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00375000 | 2021-02-26 3:59PM EST | 2021-03-05 | 0.75 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| MA210312C00375000 | 2021-02-26 3:49PM EST | 2021-03-12 | 2.34 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MA210319C00375000 | 2021-02-26 3:58PM EST | 2021-03-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| MA210326C00375000 | 2021-02-25 11:48AM EST | 2021-03-26 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA210401C00375000 | 2021-02-25 3:32PM EST | 2021-04-01 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA210409C00375000 | 2021-02-25 2:17PM EST | 2021-04-09 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MA210416C00375000 | 2021-02-26 11:56AM EST | 2021-04-16 | 7.86 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MA210716C00375000 | 2021-02-26 3:59PM EST | 2021-07-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| MA211015C00375000 | 2021-02-24 11:12AM EST | 2021-10-15 | 29.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MA230120C00375000 | 2021-02-25 10:45AM EST | 2023-01-20 | 55.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00375000 | 2021-02-26 2:57PM EST | 2021-03-05 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210319P00375000 | 2021-02-26 9:47AM EST | 2021-03-19 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210326P00375000 | 2021-02-24 12:22PM EST | 2021-03-26 | 21.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210416P00375000 | 2021-02-23 10:53AM EST | 2021-04-16 | 34.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MA210716P00375000 | 2021-02-26 11:45AM EST | 2021-07-16 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230120P00375000 | 2021-01-22 1:12PM EST | 2023-01-20 | 81.70 | 77.50 | 82.00 | 0.00 | - | 2 | 1 | 35.85% |
© 2021 Verizon Media. All rights reserved.
