Singapore markets close in 29 minutes
Straits Times Index
3,272.70 -15.05 (-0.46%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,116.58 +37.72 (+0.47%) Bitcoin USD
64,361.78 +416.09 (+0.65%) CMC Crypto 200
1,390.13 -6.40 (-0.46%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 2024-05-10 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240517C00420000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 45.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 58.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240621C00420000 | 2024-04-25 10:48AM EDT | 2024-06-21 | 44.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00420000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00420000 | 2024-04-19 2:43PM EDT | 2024-09-20 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA241115C00420000 | 2024-01-25 1:57PM EDT | 2024-11-15 | 49.75 | 77.90 | 79.00 | 0.00 | - | 8 | 17 | 42.33% |
| MA241220C00420000 | 2024-04-09 3:11PM EDT | 2024-12-20 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00420000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 71.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250620C00420000 | 2024-02-29 3:34PM EDT | 2025-06-20 | 96.35 | 99.20 | 102.65 | 0.00 | - | 1 | 10 | 42.64% |
| MA260116C00420000 | 2024-03-19 9:52AM EDT | 2026-01-16 | 114.55 | 93.75 | 96.65 | 0.00 | - | 1 | 127 | 32.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00420000 | 2024-04-25 2:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MA240503P00420000 | 2024-04-24 12:46PM EDT | 2024-05-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240510P00420000 | 2024-04-25 3:02PM EDT | 2024-05-10 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240517P00420000 | 2024-04-24 3:07PM EDT | 2024-05-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MA240524P00420000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240531P00420000 | 2024-04-25 1:54PM EDT | 2024-05-31 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240621P00420000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MA240719P00420000 | 2024-04-25 10:50AM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240920P00420000 | 2024-04-24 3:30PM EDT | 2024-09-20 | 7.99 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| MA241018P00420000 | 2024-04-22 2:20PM EDT | 2024-10-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA241115P00420000 | 2024-04-08 1:19PM EDT | 2024-11-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA241220P00420000 | 2024-04-22 12:23PM EDT | 2024-12-20 | 14.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MA250117P00420000 | 2024-04-23 11:03AM EDT | 2025-01-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MA250321P00420000 | 2024-04-25 10:29AM EDT | 2025-03-21 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA250620P00420000 | 2024-04-24 3:09PM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA260116P00420000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 27.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.