Singapore markets close in 55 minutes
Straits Times Index
2,976.48+27.44(+0.93%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,441.44+461.23(+1.59%)
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:410.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00410000 | 2021-02-25 1:25PM EST | 2021-03-05 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MA210312C00410000 | 2021-02-23 10:06AM EST | 2021-03-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA210319C00410000 | 2021-02-25 3:15PM EST | 2021-03-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MA210401C00410000 | 2021-02-25 9:52AM EST | 2021-04-01 | 1.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA210416C00410000 | 2021-02-25 2:21PM EST | 2021-04-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| MA210618C00410000 | 2021-02-26 10:20AM EST | 2021-06-18 | 7.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MA210716C00410000 | 2021-02-26 3:48PM EST | 2021-07-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA211015C00410000 | 2021-02-24 2:19PM EST | 2021-10-15 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MA220121C00410000 | 2021-02-26 3:59PM EST | 2022-01-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA230120C00410000 | 2021-02-24 1:23PM EST | 2023-01-20 | 44.25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210416P00410000 | 2020-10-27 11:34AM EST | 2021-04-16 | 97.65 | 71.10 | 74.20 | 0.00 | - | - | 2 | 70.16% |
| MA210618P00410000 | 2020-11-09 11:49AM EST | 2021-06-18 | 72.33 | 80.85 | 83.20 | 0.00 | - | 1 | 5 | 58.84% |
| MA210716P00410000 | 2021-02-01 3:59PM EST | 2021-07-16 | 91.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA220121P00410000 | 2021-02-19 11:07AM EST | 2022-01-21 | 86.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230120P00410000 | 2020-10-07 1:11PM EST | 2023-01-20 | 102.48 | 117.00 | 122.00 | 0.00 | - | - | 1 | 44.28% |
© 2021 Verizon Media. All rights reserved.
