Singapore markets close in 47 minutes
Straits Times Index
2,976.07+27.03(+0.92%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,429.82+449.61(+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:390.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00390000 | 2021-02-26 10:09AM EST | 2021-03-05 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA210312C00390000 | 2021-02-26 2:35PM EST | 2021-03-12 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA210319C00390000 | 2021-02-26 3:06PM EST | 2021-03-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MA210326C00390000 | 2021-02-16 12:05AM EST | 2021-03-26 | 2.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA210401C00390000 | 2021-02-25 11:56AM EST | 2021-04-01 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA210416C00390000 | 2021-02-26 12:50PM EST | 2021-04-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MA210618C00390000 | 2021-02-26 10:42AM EST | 2021-06-18 | 12.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MA210716C00390000 | 2021-02-25 3:59PM EST | 2021-07-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MA220121C00390000 | 2021-02-26 1:18PM EST | 2022-01-21 | 29.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA230120C00390000 | 2021-02-17 12:57PM EST | 2023-01-20 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210319P00390000 | 2021-01-21 9:48AM EST | 2021-03-19 | 56.70 | 56.15 | 60.20 | 0.00 | - | 2 | 3 | 110.71% |
| MA210416P00390000 | 2021-02-25 3:31PM EST | 2021-04-16 | 41.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210618P00390000 | 2021-02-25 11:48AM EST | 2021-06-18 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210716P00390000 | 2021-01-27 3:11PM EST | 2021-07-16 | 80.05 | 47.55 | 51.55 | 0.00 | - | 4 | 10 | 33.07% |
| MA220121P00390000 | 2021-02-24 1:04PM EST | 2022-01-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
