Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,115.35 +36.49 (+0.45%) Bitcoin USD
64,205.29 +480.50 (+0.75%) CMC Crypto 200
1,385.40 -11.13 (-0.80%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:465.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00465000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.87 | 0.00 | 0.00 | 0.00 | - | 86 | 211 | 3.13% |
| MA240503C00465000 | 2024-04-25 2:15PM EDT | 2024-05-03 | 8.40 | 0.00 | 0.00 | 0.00 | - | 75 | 177 | 0.78% |
| MA240510C00465000 | 2024-04-25 9:55AM EDT | 2024-05-10 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| MA240517C00465000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 10.07 | 0.00 | 0.00 | 0.00 | - | 49 | 585 | 0.78% |
| MA240524C00465000 | 2024-04-25 2:39PM EDT | 2024-05-24 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.78% |
| MA240531C00465000 | 2024-04-24 3:07PM EDT | 2024-05-31 | 12.40 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.39% |
| MA240621C00465000 | 2024-04-25 1:17PM EDT | 2024-06-21 | 15.10 | 0.00 | 0.00 | 0.00 | - | 15 | 195 | 0.39% |
| MA240719C00465000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 19.02 | 0.00 | 0.00 | 0.00 | - | 7 | 88 | 0.39% |
| MA240920C00465000 | 2024-04-25 10:10AM EDT | 2024-09-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 0.20% |
| MA241018C00465000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00465000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 3.60 | 0.00 | 0.00 | 0.00 | - | 23 | 229 | 0.00% |
| MA240503P00465000 | 2024-04-25 2:52PM EDT | 2024-05-03 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.00% |
| MA240510P00465000 | 2024-04-25 2:43PM EDT | 2024-05-10 | 11.12 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MA240517P00465000 | 2024-04-25 2:38PM EDT | 2024-05-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 10 | 1,323 | 0.00% |
| MA240524P00465000 | 2024-04-25 12:48PM EDT | 2024-05-24 | 12.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MA240531P00465000 | 2024-04-25 11:38AM EDT | 2024-05-31 | 14.23 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MA240621P00465000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 45 | 189 | 0.00% |
| MA240719P00465000 | 2024-04-25 11:02AM EDT | 2024-07-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 0.00% |
| MA240920P00465000 | 2024-04-25 1:35PM EDT | 2024-09-20 | 22.15 | 0.00 | 0.00 | 0.00 | - | 31 | 362 | 0.00% |
| MA241018P00465000 | 2024-04-23 12:49PM EDT | 2024-10-18 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 0.00% |
© 2024 Yahoo. All rights reserved.