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
69,083.07 +2,010.51 (+3.00%) CMC Crypto 200
1,395.04 +64.43 (+4.84%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802C00450000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 4.30 | 4.35 | 4.75 | +0.90 | +26.47% | 88 | 196 | 38.78% |
| MA240809C00450000 | 2024-07-26 3:23PM EDT | 2024-08-09 | 5.45 | 5.30 | 5.75 | +0.63 | +13.07% | 27 | 211 | 30.65% |
| MA240816C00450000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 6.45 | 6.35 | 6.75 | +1.07 | +19.89% | 52 | 874 | 27.59% |
| MA240823C00450000 | 2024-07-26 11:28AM EDT | 2024-08-23 | 7.45 | 6.75 | 8.30 | +0.05 | +0.68% | 1 | 18 | 27.29% |
| MA240830C00450000 | 2024-07-25 2:03PM EDT | 2024-08-30 | 7.01 | 8.05 | 9.40 | 0.00 | - | 1 | 8 | 26.53% |
| MA240920C00450000 | 2024-07-26 2:34PM EDT | 2024-09-20 | 11.35 | 10.95 | 11.45 | +0.25 | +2.25% | 70 | 548 | 24.07% |
| MA241018C00450000 | 2024-07-26 10:51AM EDT | 2024-10-18 | 14.80 | 14.15 | 14.60 | +2.15 | +17.00% | 2 | 114 | 23.49% |
| MA241115C00450000 | 2024-07-26 11:37AM EDT | 2024-11-15 | 19.65 | 18.90 | 19.30 | +1.90 | +10.70% | 7 | 76 | 25.25% |
| MA241220C00450000 | 2024-07-26 10:42AM EDT | 2024-12-20 | 23.05 | 22.55 | 23.00 | +1.55 | +7.21% | 2 | 228 | 25.39% |
| MA250117C00450000 | 2024-07-26 1:45PM EDT | 2025-01-17 | 25.55 | 24.25 | 25.65 | +4.59 | +21.90% | 1 | 999 | 25.46% |
| MA250321C00450000 | 2024-07-26 12:22PM EDT | 2025-03-21 | 32.10 | 30.15 | 32.20 | +3.65 | +12.83% | 10 | 48 | 26.48% |
| MA250620C00450000 | 2024-07-26 2:50PM EDT | 2025-06-20 | 39.55 | 37.50 | 39.70 | +2.81 | +7.65% | 4 | 197 | 27.04% |
| MA260116C00450000 | 2024-07-19 11:27AM EDT | 2026-01-16 | 59.65 | 53.10 | 56.30 | 0.00 | - | 4 | 51 | 28.95% |
| MA261218C00450000 | 2024-07-24 3:22PM EDT | 2026-12-18 | 71.05 | 71.90 | 75.50 | 0.00 | - | 2 | 19 | 29.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802P00450000 | 2024-07-26 1:57PM EDT | 2024-08-02 | 15.84 | 14.75 | 16.75 | -3.15 | -16.59% | 6 | 69 | 39.62% |
| MA240809P00450000 | 2024-07-25 10:21AM EDT | 2024-08-09 | 19.90 | 14.85 | 17.35 | 0.00 | - | 1 | 20 | 29.94% |
| MA240816P00450000 | 2024-07-26 2:37PM EDT | 2024-08-16 | 17.82 | 16.25 | 18.25 | -3.11 | -14.86% | 17 | 635 | 26.78% |
| MA240823P00450000 | 2024-07-24 12:42PM EDT | 2024-08-23 | 22.85 | 16.35 | 18.60 | 0.00 | - | 6 | 25 | 23.97% |
| MA240830P00450000 | 2024-07-24 12:55PM EDT | 2024-08-30 | 23.15 | 16.70 | 19.00 | 0.00 | - | 3 | 12 | 22.23% |
| MA240920P00450000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 20.00 | 19.35 | 19.95 | -2.97 | -12.93% | 10 | 779 | 19.04% |
| MA241018P00450000 | 2024-07-26 1:28PM EDT | 2024-10-18 | 20.35 | 21.25 | 21.75 | -3.00 | -12.85% | 1 | 136 | 17.79% |
| MA241115P00450000 | 2024-07-26 1:41PM EDT | 2024-11-15 | 24.50 | 24.15 | 24.70 | -2.15 | -8.07% | 13 | 708 | 18.54% |
| MA241220P00450000 | 2024-07-24 10:46AM EDT | 2024-12-20 | 29.95 | 26.05 | 26.50 | 0.00 | - | 13 | 244 | 17.84% |
| MA250117P00450000 | 2024-07-25 1:56PM EDT | 2025-01-17 | 29.75 | 26.70 | 28.00 | 0.00 | - | 3 | 1,064 | 17.61% |
| MA250321P00450000 | 2024-07-26 2:30PM EDT | 2025-03-21 | 30.48 | 30.35 | 32.00 | +5.73 | +23.15% | 4 | 175 | 17.96% |
| MA250620P00450000 | 2024-07-25 1:11PM EDT | 2025-06-20 | 34.40 | 33.45 | 34.90 | 0.00 | - | 1 | 236 | 17.04% |
| MA260116P00450000 | 2024-07-25 9:30AM EDT | 2026-01-16 | 44.68 | 40.05 | 42.65 | 0.00 | - | 5 | 234 | 16.97% |
| MA261218P00450000 | 2024-06-26 11:52AM EDT | 2026-12-18 | 41.42 | 48.15 | 52.00 | 0.00 | - | - | 1 | 16.79% |
© 2024 Yahoo. All rights reserved.