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
60,771.30 -1,775.78 (-2.84%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00450000 | 2024-05-10 3:56PM EDT | 2024-05-10 | 7.20 | 6.10 | 8.55 | +1.38 | +23.71% | 181 | 241 | 43.95% |
| MA240517C00450000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 8.13 | 8.35 | 9.05 | +0.82 | +11.22% | 54 | 412 | 17.80% |
| MA240524C00450000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 10.50 | 9.55 | 10.60 | +0.95 | +9.95% | 31 | 57 | 17.79% |
| MA240531C00450000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 11.15 | 10.35 | 11.85 | +0.75 | +7.21% | 1 | 57 | 17.72% |
| MA240607C00450000 | 2024-05-10 12:23PM EDT | 2024-06-07 | 12.35 | 11.30 | 13.25 | +1.33 | +12.07% | 6 | 22 | 18.33% |
| MA240614C00450000 | 2024-05-09 12:53PM EDT | 2024-06-14 | 12.50 | 13.15 | 14.60 | 0.00 | - | 92 | 94 | 18.92% |
| MA240621C00450000 | 2024-05-10 10:31AM EDT | 2024-06-21 | 14.85 | 14.45 | 14.85 | +0.85 | +6.07% | 8 | 975 | 17.73% |
| MA240628C00450000 | 2024-05-10 12:28PM EDT | 2024-06-28 | 15.74 | 15.35 | 17.30 | +0.49 | +3.21% | 6 | 4 | 20.20% |
| MA240719C00450000 | 2024-05-10 11:13AM EDT | 2024-07-19 | 18.70 | 16.15 | 19.80 | +0.76 | +4.24% | 10 | 218 | 20.14% |
| MA240920C00450000 | 2024-05-10 2:44PM EDT | 2024-09-20 | 27.12 | 27.05 | 28.90 | -0.38 | -1.38% | 1 | 238 | 23.05% |
| MA241018C00450000 | 2024-05-09 2:49PM EDT | 2024-10-18 | 30.35 | 29.95 | 31.35 | 0.00 | - | 1 | 15 | 23.01% |
| MA241115C00450000 | 2024-05-08 2:24PM EDT | 2024-11-15 | 33.00 | 34.65 | 35.50 | 0.00 | - | 1 | 34 | 24.45% |
| MA241220C00450000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 42.70 | 38.50 | 39.70 | 0.00 | - | 1 | 76 | 25.45% |
| MA250117C00450000 | 2024-05-10 1:23PM EDT | 2025-01-17 | 40.50 | 40.75 | 42.90 | +0.09 | +0.22% | 9 | 872 | 26.14% |
| MA250321C00450000 | 2024-05-06 11:13AM EDT | 2025-03-21 | 42.50 | 45.60 | 49.65 | 0.00 | - | 1 | 6 | 27.44% |
| MA250620C00450000 | 2024-05-09 10:07AM EDT | 2025-06-20 | 55.88 | 55.15 | 57.85 | 0.00 | - | 1 | 155 | 28.51% |
| MA260116C00450000 | 2024-05-08 11:11AM EDT | 2026-01-16 | 69.60 | 70.10 | 74.40 | 0.00 | - | 2 | 47 | 30.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00450000 | 2024-05-10 3:35PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | -0.22 | -91.67% | 371 | 98 | 15.43% |
| MA240517P00450000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.12 | 1.10 | 1.33 | -0.81 | -41.97% | 79 | 423 | 14.40% |
| MA240524P00450000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 2.34 | 2.09 | 2.36 | -0.73 | -23.78% | 17 | 52 | 13.94% |
| MA240531P00450000 | 2024-05-10 2:10PM EDT | 2024-05-31 | 3.30 | 2.79 | 3.20 | -1.15 | -25.84% | 8 | 12 | 13.65% |
| MA240607P00450000 | 2024-05-10 12:23PM EDT | 2024-06-07 | 3.97 | 3.50 | 3.90 | -1.15 | -22.46% | 8 | 29 | 13.40% |
| MA240614P00450000 | 2024-05-10 11:57AM EDT | 2024-06-14 | 4.73 | 3.90 | 5.65 | -0.94 | -16.58% | 2 | 14 | 15.31% |
| MA240621P00450000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.95 | 4.85 | 5.15 | -0.93 | -15.82% | 45 | 571 | 13.16% |
| MA240628P00450000 | 2024-05-09 11:34AM EDT | 2024-06-28 | 5.99 | 5.10 | 6.20 | 0.00 | - | 1 | 1 | 13.86% |
| MA240719P00450000 | 2024-05-10 11:48AM EDT | 2024-07-19 | 8.00 | 7.30 | 7.65 | -0.35 | -4.19% | 5 | 264 | 13.52% |
| MA240920P00450000 | 2024-05-09 2:35PM EDT | 2024-09-20 | 13.90 | 12.80 | 13.70 | 0.00 | - | 7 | 391 | 15.49% |
| MA241018P00450000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 17.05 | 14.20 | 15.00 | 0.00 | - | 41 | 120 | 15.18% |
| MA241115P00450000 | 2024-05-10 12:16PM EDT | 2024-11-15 | 17.20 | 16.75 | 17.30 | -1.10 | -6.01% | 18 | 125 | 15.80% |
| MA241220P00450000 | 2024-05-10 9:44AM EDT | 2024-12-20 | 19.00 | 18.35 | 19.85 | -2.45 | -11.42% | 1 | 126 | 16.34% |
| MA250117P00450000 | 2024-05-07 2:06PM EDT | 2025-01-17 | 22.77 | 19.95 | 20.75 | 0.00 | - | 1 | 1,065 | 16.01% |
| MA250321P00450000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 29.09 | 22.55 | 24.55 | 0.00 | - | 4 | 9 | 16.60% |
| MA250620P00450000 | 2024-05-08 1:57PM EDT | 2025-06-20 | 29.55 | 26.50 | 27.75 | 0.00 | - | 18 | 154 | 16.32% |
| MA260116P00450000 | 2024-05-08 3:47PM EDT | 2026-01-16 | 36.30 | 32.70 | 36.35 | 0.00 | - | 1 | 192 | 16.95% |
© 2024 Yahoo. All rights reserved.