Singapore markets open in 5 hours 29 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,067.27 +5.45 (+0.11%) Dow
37,893.39 +158.28 (+0.42%) Nasdaq
15,915.99 +30.97 (+0.19%) Bitcoin USD
63,009.90 -129.41 (-0.20%) CMC Crypto 200
885.54 0.00 (0.00%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:380.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00380000 | 2024-04-09 1:44PM EDT | 2024-04-19 | 91.38 | 80.40 | 83.85 | 0.00 | - | 10 | 76 | 105.96% |
| MA240517C00380000 | 2024-04-09 1:44PM EDT | 2024-05-17 | 93.42 | 82.95 | 85.60 | 0.00 | - | 10 | 17 | 50.68% |
| MA240621C00380000 | 2024-03-22 9:40AM EDT | 2024-06-21 | 113.40 | 85.10 | 88.75 | 0.00 | - | 2 | 84 | 46.70% |
| MA240719C00380000 | 2023-12-29 11:06AM EDT | 2024-07-19 | 64.65 | 72.40 | 74.20 | 0.00 | - | 2 | 5 | 0.00% |
| MA240920C00380000 | 2024-01-09 1:23PM EDT | 2024-09-20 | 64.40 | 93.25 | 96.20 | 0.00 | - | 2 | 6 | 40.14% |
| MA241018C00380000 | 2024-02-14 3:57PM EDT | 2024-10-18 | 98.75 | 108.00 | 112.05 | 0.00 | - | 2 | 1 | 51.25% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 51.56% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 2024-12-20 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 49.38% |
| MA250117C00380000 | 2024-04-15 1:30PM EDT | 2025-01-17 | 103.08 | 103.15 | 104.65 | 0.00 | - | 1 | 3,284 | 37.60% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 2025-06-20 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 46.73% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 132.30 | 127.05 | 130.40 | 0.00 | - | 1 | 40 | 38.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00380000 | 2024-04-15 10:16AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 498 | 61.72% |
| MA240503P00380000 | 2024-04-11 3:06PM EDT | 2024-05-03 | 0.25 | 0.22 | 0.35 | 0.00 | - | - | 1 | 43.80% |
| MA240510P00380000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 0.31 | 0.28 | 0.44 | 0.00 | - | - | 24 | 38.57% |
| MA240517P00380000 | 2024-04-15 1:03PM EDT | 2024-05-17 | 0.52 | 0.48 | 0.66 | 0.00 | - | 7 | 92 | 36.57% |
| MA240621P00380000 | 2024-04-16 1:57PM EDT | 2024-06-21 | 1.33 | 1.20 | 1.39 | -0.30 | -18.40% | 5 | 754 | 29.32% |
| MA240719P00380000 | 2024-03-20 2:57PM EDT | 2024-07-19 | 1.35 | 2.00 | 2.24 | 0.00 | - | 3 | 51 | 27.53% |
| MA240920P00380000 | 2024-03-28 12:07PM EDT | 2024-09-20 | 2.80 | 4.20 | 4.60 | 0.00 | - | 3 | 50 | 26.04% |
| MA241018P00380000 | 2024-03-28 11:17AM EDT | 2024-10-18 | 3.35 | 4.90 | 5.35 | 0.00 | - | 10 | 20 | 25.17% |
| MA241115P00380000 | 2024-04-05 12:37PM EDT | 2024-11-15 | 4.85 | 6.20 | 6.55 | 0.00 | - | 2 | 44 | 25.09% |
| MA241220P00380000 | 2024-04-05 2:15PM EDT | 2024-12-20 | 5.67 | 7.20 | 7.70 | 0.00 | - | 2 | 37 | 24.61% |
| MA250117P00380000 | 2024-04-15 3:46PM EDT | 2025-01-17 | 8.82 | 7.40 | 8.65 | 0.00 | - | 5 | 634 | 24.35% |
| MA250321P00380000 | 2024-04-10 10:13AM EDT | 2025-03-21 | 8.35 | 9.65 | 10.55 | 0.00 | - | 1 | 42 | 23.73% |
| MA250620P00380000 | 2024-03-20 3:05PM EDT | 2025-06-20 | 9.75 | 12.45 | 13.40 | 0.00 | - | 1 | 47 | 23.27% |
| MA260116P00380000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 16.15 | 18.10 | 18.90 | 0.00 | - | 3 | 161 | 22.31% |
© 2024 Yahoo. All rights reserved.