Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,852.63 -2,060.65 (-3.28%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00445000 | 2024-05-10 3:05PM EDT | 2024-05-17 | 12.20 | 12.25 | 13.85 | +1.65 | +15.64% | 3 | 125 | 24.36% |
| MA240524C00445000 | 2024-05-10 9:41AM EDT | 2024-05-24 | 15.15 | 13.45 | 14.85 | +2.38 | +18.64% | 3 | 10 | 20.89% |
| MA240531C00445000 | 2024-05-10 10:44AM EDT | 2024-05-31 | 16.25 | 14.05 | 16.50 | +1.98 | +13.88% | 1 | 43 | 21.57% |
| MA240607C00445000 | 2024-05-10 9:39AM EDT | 2024-06-07 | 17.24 | 15.75 | 17.10 | +2.24 | +14.93% | 1 | 8 | 20.04% |
| MA240614C00445000 | 2024-05-03 2:32PM EDT | 2024-06-14 | 10.79 | 17.00 | 19.05 | 0.00 | - | 4 | 4 | 21.77% |
| MA240621C00445000 | 2024-05-10 10:33AM EDT | 2024-06-21 | 18.55 | 17.65 | 19.00 | +1.05 | +6.00% | 3 | 60 | 19.79% |
| MA240719C00445000 | 2024-05-07 10:16AM EDT | 2024-07-19 | 22.85 | 20.90 | 22.50 | +3.35 | +17.18% | 9 | 211 | 20.04% |
| MA240920C00445000 | 2024-05-09 2:13PM EDT | 2024-09-20 | 30.25 | 30.25 | 31.90 | 0.00 | - | 6 | 127 | 23.46% |
| MA241018C00445000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 26.99 | 32.80 | 35.45 | 0.00 | - | 10 | 15 | 24.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00445000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.64 | 0.49 | 0.68 | -0.33 | -34.02% | 58 | 477 | 16.93% |
| MA240524P00445000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 1.25 | 1.22 | 1.34 | -0.47 | -27.33% | 22 | 59 | 15.09% |
| MA240531P00445000 | 2024-05-10 9:35AM EDT | 2024-05-31 | 2.19 | 1.73 | 2.33 | -0.52 | -19.19% | 9 | 41 | 15.48% |
| MA240607P00445000 | 2024-05-10 1:57PM EDT | 2024-06-07 | 2.89 | 2.33 | 2.73 | -0.68 | -19.05% | 5 | 20 | 14.43% |
| MA240614P00445000 | 2024-05-10 2:40PM EDT | 2024-06-14 | 3.53 | 2.70 | 3.30 | -0.72 | -16.94% | 13 | 8 | 14.15% |
| MA240621P00445000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 3.60 | 3.55 | 3.80 | -1.20 | -25.00% | 26 | 302 | 13.90% |
| MA240719P00445000 | 2024-05-10 1:19PM EDT | 2024-07-19 | 6.42 | 5.85 | 6.15 | -0.83 | -11.45% | 30 | 713 | 14.13% |
| MA240920P00445000 | 2024-05-10 2:24PM EDT | 2024-09-20 | 11.82 | 11.15 | 11.70 | -0.68 | -5.44% | 1 | 281 | 15.69% |
| MA241018P00445000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 15.15 | 12.70 | 13.30 | 0.00 | - | 1 | 123 | 15.65% |
© 2024 Yahoo. All rights reserved.