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
62,961.82 -1,319.44 (-2.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00435000 | 2024-04-05 3:53PM EDT | 2024-05-03 | 30.63 | 26.90 | 30.00 | -14.30 | -31.83% | 1 | 2 | 46.07% |
| MA240510C00435000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 25.20 | 28.15 | 30.70 | 0.00 | - | 1 | 1 | 35.61% |
| MA240517C00435000 | 2024-04-26 3:18PM EDT | 2024-05-17 | 31.23 | 29.10 | 31.60 | +1.50 | +5.05% | 2 | 56 | 32.05% |
| MA240621C00435000 | 2024-04-19 1:56PM EDT | 2024-06-21 | 31.65 | 33.50 | 36.55 | 0.00 | - | 1 | 1 | 28.41% |
| MA240719C00435000 | 2024-04-19 9:59AM EDT | 2024-07-19 | 35.46 | 36.60 | 39.85 | 0.00 | - | 2 | 23 | 27.57% |
| MA240920C00435000 | 2024-04-22 12:12PM EDT | 2024-09-20 | 43.60 | 45.25 | 48.00 | 0.00 | - | 1 | 35 | 28.62% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 2024-10-18 | 63.20 | 47.70 | 50.80 | 0.00 | - | 3 | 3 | 28.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00435000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 1.10 | 0.87 | 1.07 | -0.17 | -13.39% | 42 | 109 | 34.96% |
| MA240510P00435000 | 2024-04-25 11:00AM EDT | 2024-05-10 | 1.59 | 1.39 | 1.74 | -1.26 | -44.21% | 1 | 26 | 28.53% |
| MA240517P00435000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 2.38 | 2.11 | 2.59 | -0.36 | -13.14% | 11 | 341 | 26.64% |
| MA240524P00435000 | 2024-04-19 3:36PM EDT | 2024-05-24 | 6.06 | 2.34 | 2.95 | 0.00 | - | 1 | 7 | 24.20% |
| MA240531P00435000 | 2024-04-24 10:14AM EDT | 2024-05-31 | 2.99 | 2.68 | 3.35 | 0.00 | - | 10 | 14 | 22.72% |
| MA240621P00435000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 4.52 | 4.20 | 4.95 | -0.61 | -11.89% | 21 | 75 | 21.11% |
| MA240719P00435000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 6.30 | 5.95 | 6.80 | -0.50 | -7.35% | 4 | 166 | 19.97% |
| MA240920P00435000 | 2024-04-26 1:02PM EDT | 2024-09-20 | 10.80 | 10.50 | 11.70 | -0.75 | -6.49% | 37 | 130 | 20.13% |
| MA241018P00435000 | 2024-04-25 11:16AM EDT | 2024-10-18 | 14.00 | 11.60 | 13.10 | 0.00 | - | 4 | 151 | 19.71% |
© 2024 Yahoo. All rights reserved.