Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,967.09 +871.38 (+1.30%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802C00390000 | 2024-07-11 3:49PM EDT | 2024-08-02 | 48.41 | 47.40 | 51.15 | 0.00 | - | 3 | 1 | 58.08% |
| MA240809C00390000 | 2024-07-19 1:14PM EDT | 2024-08-09 | 56.85 | 48.00 | 51.90 | 0.00 | - | 3 | 2 | 57.98% |
| MA240816C00390000 | 2024-07-19 1:14PM EDT | 2024-08-16 | 50.28 | 48.35 | 51.75 | -7.20 | -12.53% | 2 | 4 | 46.69% |
| MA240920C00390000 | 2024-07-19 12:52PM EDT | 2024-09-20 | 61.41 | 52.40 | 54.95 | 0.00 | - | 1 | 12 | 36.18% |
| MA241018C00390000 | 2024-07-22 11:09AM EDT | 2024-10-18 | 63.50 | 54.55 | 56.65 | 0.00 | - | 4 | 4 | 32.47% |
| MA241115C00390000 | 2024-07-12 10:18AM EDT | 2024-11-15 | 60.70 | 58.35 | 60.50 | 0.00 | - | 1 | 11 | 33.47% |
| MA241220C00390000 | 2024-06-24 1:35PM EDT | 2024-12-20 | 83.15 | 56.85 | 59.15 | 0.00 | - | 2 | 36 | 27.61% |
| MA250117C00390000 | 2024-07-24 9:54AM EDT | 2025-01-17 | 58.20 | 63.75 | 66.10 | 0.00 | - | 2 | 619 | 32.57% |
| MA250321C00390000 | 2024-07-12 10:53AM EDT | 2025-03-21 | 72.00 | 68.55 | 71.95 | 0.00 | - | 1 | 17 | 32.88% |
| MA250620C00390000 | 2024-06-10 2:16PM EDT | 2025-06-20 | 89.00 | 73.25 | 75.70 | 0.00 | - | 1 | 5 | 30.60% |
| MA260116C00390000 | 2024-07-22 3:44PM EDT | 2026-01-16 | 97.65 | 89.15 | 92.45 | 0.00 | - | 1 | 25 | 32.90% |
| MA261218C00390000 | 2024-07-24 9:48AM EDT | 2026-12-18 | 101.50 | 106.20 | 110.00 | 0.00 | - | 1 | 9 | 33.11% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802P00390000 | 2024-07-25 3:57PM EDT | 2024-08-02 | 0.84 | 0.22 | 0.50 | 0.00 | - | 49 | 54 | 49.15% |
| MA240809P00390000 | 2024-07-24 1:08PM EDT | 2024-08-09 | 0.93 | 0.48 | 0.79 | 0.00 | - | 1 | 38 | 38.16% |
| MA240816P00390000 | 2024-07-26 11:24AM EDT | 2024-08-16 | 1.05 | 0.74 | 1.05 | -0.33 | -23.91% | 2 | 139 | 33.20% |
| MA240823P00390000 | 2024-07-26 1:33PM EDT | 2024-08-23 | 1.12 | 1.06 | 1.43 | -0.50 | -30.86% | 5 | 25 | 31.01% |
| MA240830P00390000 | 2024-07-15 10:54AM EDT | 2024-08-30 | 1.11 | 0.76 | 1.97 | 0.00 | - | 1 | 1 | 30.19% |
| MA240920P00390000 | 2024-07-26 12:23PM EDT | 2024-09-20 | 2.06 | 2.08 | 2.27 | -0.47 | -18.58% | 4 | 92 | 24.85% |
| MA241018P00390000 | 2024-07-26 10:53AM EDT | 2024-10-18 | 3.40 | 3.15 | 3.45 | -0.65 | -16.05% | 1 | 227 | 23.09% |
| MA241115P00390000 | 2024-07-26 11:10AM EDT | 2024-11-15 | 5.44 | 4.90 | 5.45 | -1.24 | -18.56% | 1 | 111 | 23.51% |
| MA241220P00390000 | 2024-07-26 1:15PM EDT | 2024-12-20 | 6.51 | 6.60 | 7.00 | -0.79 | -10.82% | 3 | 46 | 22.65% |
| MA250117P00390000 | 2024-07-25 2:41PM EDT | 2025-01-17 | 8.85 | 7.35 | 8.00 | 0.00 | - | 61 | 779 | 21.96% |
| MA250321P00390000 | 2024-07-26 2:00PM EDT | 2025-03-21 | 10.20 | 10.15 | 11.25 | -1.05 | -9.33% | 5 | 235 | 21.98% |
| MA250620P00390000 | 2024-07-26 10:41AM EDT | 2025-06-20 | 13.85 | 13.15 | 13.95 | +2.50 | +22.03% | 1 | 268 | 20.80% |
| MA260116P00390000 | 2024-07-19 12:17PM EDT | 2026-01-16 | 17.50 | 19.45 | 22.05 | 0.00 | - | 4 | 477 | 20.91% |
| MA261218P00390000 | 2024-06-24 11:15AM EDT | 2026-12-18 | 21.25 | 26.90 | 29.20 | 0.00 | - | - | 1 | 19.51% |
© 2024 Yahoo. All rights reserved.