Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,111.29 +1,201.11 (+1.80%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802C00440000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 8.25 | 8.35 | 8.85 | +2.41 | +41.27% | 90 | 107 | 40.13% |
| MA240809C00440000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 9.57 | 9.45 | 10.25 | +2.17 | +29.32% | 6 | 35 | 32.47% |
| MA240816C00440000 | 2024-07-26 1:42PM EDT | 2024-08-16 | 11.80 | 10.70 | 11.20 | +3.25 | +38.01% | 24 | 215 | 28.77% |
| MA240823C00440000 | 2024-07-26 3:31PM EDT | 2024-08-23 | 12.25 | 11.30 | 12.80 | +0.39 | +3.29% | 42 | 7 | 28.22% |
| MA240830C00440000 | 2024-07-26 12:36PM EDT | 2024-08-30 | 13.70 | 12.25 | 14.40 | +2.63 | +23.76% | 3 | 4 | 28.20% |
| MA240920C00440000 | 2024-07-26 3:18PM EDT | 2024-09-20 | 16.25 | 15.80 | 16.25 | +2.30 | +16.49% | 10 | 191 | 24.99% |
| MA241018C00440000 | 2024-07-26 12:06PM EDT | 2024-10-18 | 20.00 | 19.10 | 19.65 | +1.35 | +7.24% | 1 | 92 | 24.46% |
| MA241115C00440000 | 2024-07-26 1:45PM EDT | 2024-11-15 | 24.80 | 23.80 | 24.35 | +2.00 | +8.77% | 1 | 166 | 26.04% |
| MA241220C00440000 | 2024-07-24 3:15PM EDT | 2024-12-20 | 25.80 | 27.70 | 28.25 | 0.00 | - | 53 | 134 | 26.25% |
| MA250117C00440000 | 2024-07-26 1:19PM EDT | 2025-01-17 | 31.55 | 28.90 | 30.75 | +1.50 | +4.99% | 2 | 924 | 26.12% |
| MA250321C00440000 | 2024-07-24 1:30PM EDT | 2025-03-21 | 32.45 | 35.45 | 37.90 | 0.00 | - | 1 | 41 | 27.48% |
| MA250620C00440000 | 2024-07-26 12:28PM EDT | 2025-06-20 | 45.35 | 43.40 | 44.70 | +2.35 | +5.47% | 11 | 213 | 27.49% |
| MA260116C00440000 | 2024-07-19 1:52PM EDT | 2026-01-16 | 63.60 | 58.30 | 61.75 | 0.00 | - | 3 | 81 | 29.58% |
| MA261218C00440000 | 2024-07-25 9:46AM EDT | 2026-12-18 | 75.45 | 77.30 | 81.00 | 0.00 | - | 1 | 23 | 30.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802P00440000 | 2024-07-26 3:07PM EDT | 2024-08-02 | 9.85 | 9.60 | 10.20 | -2.86 | -22.50% | 24 | 171 | 38.18% |
| MA240809P00440000 | 2024-07-26 10:51AM EDT | 2024-08-09 | 11.15 | 10.40 | 10.95 | -2.60 | -18.91% | 2 | 27 | 29.19% |
| MA240816P00440000 | 2024-07-26 1:34PM EDT | 2024-08-16 | 10.70 | 11.25 | 11.60 | -3.64 | -25.38% | 30 | 507 | 25.39% |
| MA240823P00440000 | 2024-07-26 3:00PM EDT | 2024-08-23 | 12.50 | 11.05 | 12.80 | -3.70 | -22.84% | 3 | 27 | 24.47% |
| MA240830P00440000 | 2024-07-25 12:50PM EDT | 2024-08-30 | 13.40 | 12.05 | 13.40 | 0.00 | - | 6 | 9 | 23.00% |
| MA240920P00440000 | 2024-07-26 2:38PM EDT | 2024-09-20 | 14.05 | 14.05 | 14.55 | -3.53 | -20.08% | 37 | 364 | 19.86% |
| MA241018P00440000 | 2024-07-26 10:51AM EDT | 2024-10-18 | 16.55 | 16.10 | 16.60 | -1.30 | -7.28% | 2 | 187 | 18.66% |
| MA241115P00440000 | 2024-07-26 2:42PM EDT | 2024-11-15 | 19.50 | 19.20 | 19.70 | -1.70 | -8.02% | 38 | 678 | 19.37% |
| MA241220P00440000 | 2024-07-25 11:41AM EDT | 2024-12-20 | 21.80 | 21.15 | 21.65 | -1.30 | -5.63% | 1 | 133 | 18.67% |
| MA250117P00440000 | 2024-07-26 1:19PM EDT | 2025-01-17 | 21.79 | 22.15 | 23.05 | -4.21 | -16.19% | 1 | 587 | 18.27% |
| MA250321P00440000 | 2024-07-24 11:27AM EDT | 2025-03-21 | 28.57 | 24.80 | 27.20 | 0.00 | - | 16 | 105 | 18.61% |
| MA250620P00440000 | 2024-07-25 1:45PM EDT | 2025-06-20 | 30.94 | 28.30 | 30.60 | 0.00 | - | 6 | 197 | 17.88% |
| MA260116P00440000 | 2024-07-19 10:26AM EDT | 2026-01-16 | 32.65 | 35.90 | 37.75 | 0.00 | - | 3 | 97 | 17.35% |
| MA261218P00440000 | 2024-07-12 10:49AM EDT | 2026-12-18 | 42.90 | 43.50 | 47.50 | 0.00 | - | 1 | 11 | 17.25% |
© 2024 Yahoo. All rights reserved.