Singapore markets closed
Straits Times Index
3,276.22 -11.53 (-0.35%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,109.21 +30.35 (+0.38%) Bitcoin USD
64,370.89 +420.56 (+0.66%) CMC Crypto 200
1,388.98 -7.55 (-0.54%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00410000 | 2024-04-24 3:40PM EDT | 2024-04-26 | 53.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240517C00410000 | 2024-04-25 10:48AM EDT | 2024-05-17 | 50.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00410000 | 2024-04-24 1:17PM EDT | 2024-06-21 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00410000 | 2024-04-09 10:34AM EDT | 2024-07-19 | 69.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00410000 | 2024-04-16 2:21PM EDT | 2024-09-20 | 66.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 2024-11-15 | 79.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA241220C00410000 | 2024-03-25 11:20AM EDT | 2024-12-20 | 90.25 | 74.85 | 76.80 | 0.00 | - | 1 | 2 | 32.90% |
| MA250117C00410000 | 2024-04-15 11:27AM EDT | 2025-01-17 | 82.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA250620C00410000 | 2024-04-25 2:46PM EDT | 2025-06-20 | 91.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA260116C00410000 | 2024-03-26 11:35AM EDT | 2026-01-16 | 119.24 | 104.70 | 107.55 | 0.00 | - | 5 | 120 | 34.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00410000 | 2024-04-24 1:36PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MA240503P00410000 | 2024-04-24 3:24PM EDT | 2024-05-03 | 0.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MA240510P00410000 | 2024-04-25 1:28PM EDT | 2024-05-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA240517P00410000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240524P00410000 | 2024-04-23 11:59AM EDT | 2024-05-24 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240531P00410000 | 2024-04-25 12:51PM EDT | 2024-05-31 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240621P00410000 | 2024-04-25 2:42PM EDT | 2024-06-21 | 2.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MA240719P00410000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240920P00410000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA241018P00410000 | 2024-04-23 10:57AM EDT | 2024-10-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA241115P00410000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA241220P00410000 | 2024-04-16 11:42AM EDT | 2024-12-20 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250117P00410000 | 2024-04-25 3:08PM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250321P00410000 | 2024-04-23 9:50AM EDT | 2025-03-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MA250620P00410000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| MA260116P00410000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 24.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.