Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,896.38 -798.05 (-1.23%) CMC Crypto 200
1,332.34 -64.19 (-4.60%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:430.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00430000 | 2024-03-21 2:42PM EDT | 2024-04-26 | 61.54 | 24.25 | 26.90 | 0.00 | - | 1 | 1 | 0.00% |
| MA240510C00430000 | 2024-04-12 1:18PM EDT | 2024-05-10 | 38.57 | 33.15 | 35.55 | 0.00 | - | 4 | 4 | 39.70% |
| MA240517C00430000 | 2024-04-26 2:19PM EDT | 2024-05-17 | 35.46 | 34.75 | 35.85 | -0.54 | -1.50% | 1 | 72 | 33.79% |
| MA240621C00430000 | 2024-04-26 2:08PM EDT | 2024-06-21 | 39.97 | 39.10 | 40.00 | +2.41 | +6.42% | 1 | 412 | 28.74% |
| MA240719C00430000 | 2024-04-12 12:38PM EDT | 2024-07-19 | 46.90 | 41.80 | 42.75 | 0.00 | - | 5 | 24 | 27.34% |
| MA240920C00430000 | 2024-04-25 1:31PM EDT | 2024-09-20 | 50.50 | 49.85 | 51.10 | 0.00 | - | 3 | 148 | 28.93% |
| MA241018C00430000 | 2024-04-19 11:29AM EDT | 2024-10-18 | 49.28 | 52.30 | 53.40 | 0.00 | - | 1 | 8 | 28.54% |
| MA241115C00430000 | 2024-04-23 3:35PM EDT | 2024-11-15 | 57.40 | 56.00 | 57.55 | 0.00 | - | 1 | 21 | 29.83% |
| MA241220C00430000 | 2024-04-15 11:55AM EDT | 2024-12-20 | 66.15 | 59.95 | 61.00 | 0.00 | - | 2 | 18 | 30.09% |
| MA250117C00430000 | 2024-04-25 10:31AM EDT | 2025-01-17 | 59.20 | 62.30 | 64.75 | 0.00 | - | 1 | 422 | 31.05% |
| MA250321C00430000 | 2024-04-01 1:39PM EDT | 2025-03-21 | 83.33 | 67.00 | 69.70 | 0.00 | - | - | 4 | 30.99% |
| MA250620C00430000 | 2024-03-18 12:20PM EDT | 2025-06-20 | 92.85 | 76.90 | 79.30 | 0.00 | - | 1 | 6 | 32.65% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 2026-01-16 | 99.85 | 91.35 | 93.90 | 0.00 | - | 2 | 71 | 33.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00430000 | 2024-04-26 2:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 15 | 424 | 53.13% |
| MA240503P00430000 | 2024-04-26 2:44PM EDT | 2024-05-03 | 0.65 | 0.60 | 0.71 | -0.37 | -36.27% | 31 | 413 | 33.18% |
| MA240510P00430000 | 2024-04-25 11:00AM EDT | 2024-05-10 | 2.17 | 1.14 | 1.31 | 0.00 | - | 3 | 19 | 28.35% |
| MA240517P00430000 | 2024-04-26 2:54PM EDT | 2024-05-17 | 1.79 | 1.67 | 1.84 | -0.19 | -9.60% | 7 | 625 | 25.85% |
| MA240524P00430000 | 2024-04-26 10:35AM EDT | 2024-05-24 | 2.02 | 1.94 | 2.45 | -2.01 | -49.88% | 1 | 29 | 24.69% |
| MA240531P00430000 | 2024-04-26 1:22PM EDT | 2024-05-31 | 2.37 | 2.29 | 2.70 | -1.01 | -29.88% | 2 | 4 | 22.91% |
| MA240621P00430000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 3.90 | 3.70 | 3.90 | -0.38 | -8.88% | 13 | 518 | 20.84% |
| MA240719P00430000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 5.30 | 5.30 | 5.50 | -0.65 | -10.92% | 3 | 1,754 | 19.65% |
| MA240920P00430000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 9.89 | 9.60 | 9.90 | -0.53 | -5.09% | 3 | 381 | 19.72% |
| MA241018P00430000 | 2024-04-26 2:35PM EDT | 2024-10-18 | 11.20 | 10.85 | 11.15 | -0.10 | -0.88% | 12 | 152 | 19.26% |
| MA241115P00430000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 12.80 | 12.70 | 13.05 | -2.15 | -14.38% | 1 | 43 | 19.53% |
| MA241220P00430000 | 2024-04-26 11:55AM EDT | 2024-12-20 | 14.60 | 14.45 | 14.95 | -0.20 | -1.35% | 1 | 126 | 19.52% |
| MA250117P00430000 | 2024-04-26 10:13AM EDT | 2025-01-17 | 15.45 | 15.65 | 16.05 | -1.76 | -10.23% | 1 | 588 | 19.27% |
| MA250321P00430000 | 2024-04-17 1:29PM EDT | 2025-03-21 | 20.75 | 18.20 | 18.90 | 0.00 | - | 3 | 6 | 19.18% |
| MA250620P00430000 | 2024-04-26 12:03PM EDT | 2025-06-20 | 21.92 | 21.30 | 22.40 | -4.23 | -16.18% | 1 | 100 | 18.96% |
| MA260116P00430000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 28.84 | 28.20 | 29.65 | -1.61 | -5.29% | 12 | 176 | 18.77% |
© 2024 Yahoo. All rights reserved.