Singapore markets close in 6 hours 8 minutes
Straits Times Index
3,289.89 +2.14 (+0.07%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,531.04 +246.50 (+1.43%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,438.48 +248.93 (+0.39%) CMC Crypto 200
1,391.39 +8.81 (+0.64%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00440000 | 2024-04-24 11:56AM EDT | 2024-04-26 | 22.24 | 20.70 | 23.45 | 0.00 | - | 1 | 4 | 84.38% |
| MA240503C00440000 | 2024-04-12 1:36PM EDT | 2024-05-03 | 27.96 | 23.85 | 26.90 | 0.00 | - | 1 | 1 | 48.63% |
| MA240510C00440000 | 2024-04-16 12:38PM EDT | 2024-05-10 | 27.80 | 25.30 | 28.10 | 0.00 | - | 6 | 10 | 39.57% |
| MA240517C00440000 | 2024-04-25 2:09PM EDT | 2024-05-17 | 28.10 | 26.55 | 27.40 | +0.42 | +1.52% | 1 | 175 | 30.74% |
| MA240524C00440000 | 2024-04-24 12:35PM EDT | 2024-05-24 | 27.40 | 27.25 | 29.55 | 0.00 | - | 1 | 2 | 31.84% |
| MA240531C00440000 | 2024-04-18 11:02AM EDT | 2024-05-31 | 28.17 | 27.65 | 30.20 | 0.00 | - | - | 1 | 29.90% |
| MA240621C00440000 | 2024-04-25 10:35AM EDT | 2024-06-21 | 28.55 | 31.50 | 32.20 | -3.18 | -10.02% | 1 | 775 | 26.94% |
| MA240719C00440000 | 2024-04-19 12:12PM EDT | 2024-07-19 | 30.50 | 33.65 | 35.25 | 0.00 | - | 2 | 19 | 25.91% |
| MA240920C00440000 | 2024-04-09 3:48PM EDT | 2024-09-20 | 52.11 | 42.20 | 44.15 | 0.00 | - | 1 | 66 | 27.86% |
| MA241115C00440000 | 2024-01-30 4:43PM EDT | 2024-11-15 | 42.84 | 62.10 | 65.80 | 0.00 | - | 1 | 133 | 40.31% |
| MA241220C00440000 | 2024-04-08 3:45PM EDT | 2024-12-20 | 67.40 | 53.30 | 54.70 | 0.00 | - | 1 | 35 | 29.42% |
| MA250117C00440000 | 2024-04-24 3:48PM EDT | 2025-01-17 | 55.90 | 55.65 | 57.50 | -1.05 | -1.84% | 10 | 556 | 29.70% |
| MA250321C00440000 | 2024-04-09 10:48AM EDT | 2025-03-21 | 67.75 | 62.00 | 64.70 | 0.00 | - | 1 | 2 | 31.03% |
| MA250620C00440000 | 2024-04-24 11:54AM EDT | 2025-06-20 | 70.65 | 69.75 | 72.00 | 0.00 | - | 5 | 93 | 31.34% |
| MA260116C00440000 | 2024-04-16 10:11AM EDT | 2026-01-16 | 88.55 | 85.70 | 88.40 | 0.00 | - | 1 | 23 | 32.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00440000 | 2024-04-25 3:29PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.08 | -0.04 | -57.14% | 29 | 658 | 45.70% |
| MA240503P00440000 | 2024-04-25 3:03PM EDT | 2024-05-03 | 1.84 | 1.87 | 2.18 | -0.41 | -18.22% | 10 | 94 | 35.16% |
| MA240510P00440000 | 2024-04-25 12:06PM EDT | 2024-05-10 | 3.10 | 2.47 | 3.40 | +0.34 | +12.32% | 2 | 67 | 30.53% |
| MA240517P00440000 | 2024-04-25 1:48PM EDT | 2024-05-17 | 3.30 | 3.35 | 3.70 | -0.20 | -5.71% | 7 | 1,129 | 26.13% |
| MA240524P00440000 | 2024-04-25 9:31AM EDT | 2024-05-24 | 4.55 | 3.65 | 4.20 | +0.43 | +10.44% | 4 | 8 | 24.06% |
| MA240531P00440000 | 2024-04-24 9:49AM EDT | 2024-05-31 | 4.27 | 4.20 | 4.70 | 0.00 | - | 1 | 13 | 22.73% |
| MA240621P00440000 | 2024-04-25 1:48PM EDT | 2024-06-21 | 5.80 | 5.95 | 6.25 | +0.20 | +3.57% | 128 | 1,437 | 20.74% |
| MA240719P00440000 | 2024-04-25 1:48PM EDT | 2024-07-19 | 7.70 | 7.85 | 8.10 | +0.25 | +3.36% | 14 | 250 | 19.48% |
| MA240920P00440000 | 2024-04-22 10:26AM EDT | 2024-09-20 | 14.60 | 12.20 | 13.10 | -0.40 | -2.67% | 1 | 192 | 19.61% |
| MA241018P00440000 | 2024-04-25 9:48AM EDT | 2024-10-18 | 14.80 | 13.85 | 15.40 | +0.20 | +1.37% | 2 | 141 | 19.96% |
| MA241115P00440000 | 2024-04-25 9:48AM EDT | 2024-11-15 | 16.75 | 15.60 | 16.30 | +3.38 | +25.28% | 2 | 27 | 19.25% |
| MA241220P00440000 | 2024-04-15 1:15PM EDT | 2024-12-20 | 18.80 | 17.45 | 18.50 | 0.00 | - | 1 | 87 | 19.39% |
| MA250117P00440000 | 2024-04-25 11:10AM EDT | 2025-01-17 | 20.40 | 18.80 | 20.40 | -3.05 | -13.01% | 2 | 568 | 19.64% |
| MA250321P00440000 | 2024-04-24 9:56AM EDT | 2025-03-21 | 21.60 | 21.70 | 22.55 | 0.00 | - | 6 | 21 | 18.98% |
| MA250620P00440000 | 2024-04-19 10:28AM EDT | 2025-06-20 | 29.56 | 24.55 | 26.30 | 0.00 | - | 1 | 120 | 18.82% |
| MA260116P00440000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 33.75 | 31.40 | 33.50 | -2.86 | -7.81% | 2 | 92 | 18.52% |
© 2024 Yahoo. All rights reserved.