Singapore markets close in 2 hours 44 minutes
Straits Times Index
3,283.82 -3.93 (-0.12%) Nikkei
37,926.80 +298.32 (+0.79%) Hang Seng
17,720.97 +436.43 (+2.53%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,472.59 +189.68 (+0.30%) CMC Crypto 200
1,392.81 -3.73 (-0.27%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00460000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 3.45 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MA240503C00460000 | 2024-04-25 1:49PM EDT | 2024-05-03 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240510C00460000 | 2024-04-25 10:39AM EDT | 2024-05-10 | 9.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240517C00460000 | 2024-04-25 12:16PM EDT | 2024-05-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MA240524C00460000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 15.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240531C00460000 | 2024-04-24 1:22PM EDT | 2024-05-31 | 15.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621C00460000 | 2024-04-25 2:51PM EDT | 2024-06-21 | 18.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA240719C00460000 | 2024-04-25 12:32PM EDT | 2024-07-19 | 22.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA240920C00460000 | 2024-04-18 1:51PM EDT | 2024-09-20 | 28.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241018C00460000 | 2024-04-22 11:30AM EDT | 2024-10-18 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241115C00460000 | 2024-04-19 1:22PM EDT | 2024-11-15 | 34.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA241220C00460000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00460000 | 2024-04-24 10:12AM EDT | 2025-01-17 | 45.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250321C00460000 | 2024-04-22 11:10AM EDT | 2025-03-21 | 47.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250620C00460000 | 2024-04-22 1:39PM EDT | 2025-06-20 | 57.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| MA260116C00460000 | 2024-04-25 11:46AM EDT | 2026-01-16 | 74.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00460000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 1.10 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| MA240503P00460000 | 2024-04-25 2:43PM EDT | 2024-05-03 | 7.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| MA240510P00460000 | 2024-04-25 12:19PM EDT | 2024-05-10 | 9.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MA240517P00460000 | 2024-04-25 1:07PM EDT | 2024-05-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| MA240524P00460000 | 2024-04-23 3:19PM EDT | 2024-05-24 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MA240531P00460000 | 2024-04-25 12:23PM EDT | 2024-05-31 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MA240621P00460000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| MA240719P00460000 | 2024-04-25 2:44PM EDT | 2024-07-19 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| MA240920P00460000 | 2024-04-25 10:07AM EDT | 2024-09-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MA241018P00460000 | 2024-04-25 1:37PM EDT | 2024-10-18 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MA241115P00460000 | 2024-04-25 1:23PM EDT | 2024-11-15 | 23.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.20% |
| MA241220P00460000 | 2024-04-15 12:21PM EDT | 2024-12-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MA250117P00460000 | 2024-04-25 10:51AM EDT | 2025-01-17 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MA250321P00460000 | 2024-04-19 11:11AM EDT | 2025-03-21 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MA250620P00460000 | 2024-04-18 10:15AM EDT | 2025-06-20 | 36.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| MA260116P00460000 | 2024-04-24 11:56AM EDT | 2026-01-16 | 40.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.