Singapore markets close in 1 hour 2 minutes
Straits Times Index
2,976.82+27.78(+0.94%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,431.18+450.97(+1.56%)
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:405.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00405000 | 2021-02-24 12:50PM EST | 2021-03-05 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA210312C00405000 | 2021-02-24 1:42PM EST | 2021-03-12 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA210319C00405000 | 2021-02-26 1:44PM EST | 2021-03-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA210401C00405000 | 2021-02-25 10:48AM EST | 2021-04-01 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA210409C00405000 | 2021-02-25 11:03AM EST | 2021-04-09 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA210416C00405000 | 2021-02-26 3:27PM EST | 2021-04-16 | 2.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MA210716C00405000 | 2021-02-26 11:35AM EST | 2021-07-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA211015C00405000 | 2021-02-24 1:07PM EST | 2021-10-15 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210319P00405000 | 2020-11-16 12:03AM EST | 2021-03-19 | 78.25 | 77.25 | 82.00 | 0.00 | - | - | 1 | 145.49% |
| MA210326P00405000 | 2021-02-24 11:33AM EST | 2021-03-26 | 44.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210401P00405000 | 2021-02-24 11:51AM EST | 2021-04-01 | 45.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA210416P00405000 | 2020-10-27 11:34AM EST | 2021-04-16 | 93.06 | 66.85 | 69.15 | 0.00 | - | - | 1 | 68.26% |
| MA210716P00405000 | 2021-01-25 10:32AM EST | 2021-07-16 | 87.85 | 57.90 | 61.75 | 0.00 | - | 4 | 14 | 31.65% |
| MA211015P00405000 | 2021-02-23 9:55AM EST | 2021-10-15 | 74.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
