Singapore markets close in 1 hour 3 minutes
Straits Times Index
2,978.06+29.02(+0.98%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,438.56+458.35(+1.58%)
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:400.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00400000 | 2021-02-26 3:53PM EST | 2021-03-05 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MA210312C00400000 | 2021-02-26 3:06PM EST | 2021-03-12 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MA210319C00400000 | 2021-02-26 3:59PM EST | 2021-03-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| MA210401C00400000 | 2021-02-26 12:24PM EST | 2021-04-01 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA210416C00400000 | 2021-02-26 3:46PM EST | 2021-04-16 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 6.25% |
| MA210618C00400000 | 2021-02-26 3:25PM EST | 2021-06-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MA210716C00400000 | 2021-02-26 11:42AM EST | 2021-07-16 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA211015C00400000 | 2021-02-26 2:30PM EST | 2021-10-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA220121C00400000 | 2021-02-26 3:33PM EST | 2022-01-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MA230120C00400000 | 2021-02-26 9:33AM EST | 2023-01-20 | 46.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210319P00400000 | 2021-02-25 9:37AM EST | 2021-03-19 | 37.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA210416P00400000 | 2020-11-10 11:48AM EST | 2021-04-16 | 68.46 | 74.10 | 77.35 | 0.00 | - | 1 | 2 | 91.80% |
| MA210618P00400000 | 2021-01-28 11:16AM EST | 2021-06-18 | 79.90 | 53.00 | 56.15 | 0.00 | - | 2 | 28 | 32.85% |
| MA210716P00400000 | 2021-02-23 1:02PM EST | 2021-07-16 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA220121P00400000 | 2020-11-30 10:49AM EST | 2022-01-21 | 85.95 | 72.75 | 74.15 | 0.00 | - | 16 | 25 | 33.61% |
| MA230120P00400000 | 2021-02-25 3:24PM EST | 2023-01-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
