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
68,014.59 +900.78 (+1.34%) CMC Crypto 200
1,372.25 +41.64 (+3.13%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802C00470000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 0.88 | 0.72 | 1.07 | -0.01 | -1.12% | 44 | 108 | 38.53% |
| MA240809C00470000 | 2024-07-26 3:43PM EDT | 2024-08-09 | 1.34 | 1.17 | 1.51 | +0.10 | +8.06% | 99 | 143 | 29.96% |
| MA240816C00470000 | 2024-07-26 3:10PM EDT | 2024-08-16 | 1.87 | 1.68 | 2.12 | +0.15 | +8.72% | 20 | 596 | 27.14% |
| MA240823C00470000 | 2024-07-26 11:00AM EDT | 2024-08-23 | 2.82 | 2.28 | 2.72 | +1.43 | +102.88% | 3 | 14 | 25.54% |
| MA240830C00470000 | 2024-07-26 12:12PM EDT | 2024-08-30 | 3.23 | 2.59 | 4.00 | +1.53 | +90.00% | 4 | 32 | 26.34% |
| MA240920C00470000 | 2024-07-26 2:00PM EDT | 2024-09-20 | 4.50 | 4.50 | 4.90 | +0.30 | +7.14% | 17 | 484 | 22.61% |
| MA241018C00470000 | 2024-07-26 2:05PM EDT | 2024-10-18 | 7.55 | 6.95 | 7.40 | +1.05 | +16.15% | 6 | 198 | 22.19% |
| MA241115C00470000 | 2024-07-25 9:57AM EDT | 2024-11-15 | 9.90 | 10.90 | 11.50 | 0.00 | - | 1 | 137 | 24.09% |
| MA241220C00470000 | 2024-07-26 10:37AM EDT | 2024-12-20 | 14.60 | 13.90 | 14.75 | +1.50 | +11.45% | 1 | 194 | 24.22% |
| MA250117C00470000 | 2024-07-25 2:22PM EDT | 2025-01-17 | 14.99 | 15.75 | 16.80 | 0.00 | - | 21 | 514 | 24.00% |
| MA250321C00470000 | 2024-07-24 1:30PM EDT | 2025-03-21 | 19.00 | 21.00 | 23.60 | 0.00 | - | 1 | 91 | 25.60% |
| MA250620C00470000 | 2024-07-25 9:40AM EDT | 2025-06-20 | 28.00 | 28.85 | 30.75 | 0.00 | - | 2 | 1,240 | 26.16% |
| MA260116C00470000 | 2024-07-22 2:32PM EDT | 2026-01-16 | 45.07 | 44.05 | 45.60 | -4.13 | -8.39% | 2 | 542 | 27.46% |
| MA261218C00470000 | 2024-07-01 3:04PM EDT | 2026-12-18 | 63.93 | 62.00 | 65.90 | 0.00 | - | 4 | 9 | 29.05% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240816P00470000 | 2024-07-23 10:01AM EDT | 2024-08-16 | 25.30 | 31.60 | 34.50 | 0.00 | - | 4 | 85 | 29.35% |
| MA240920P00470000 | 2024-07-25 10:20AM EDT | 2024-09-20 | 39.15 | 32.25 | 35.25 | +1.60 | +4.26% | 1 | 169 | 19.65% |
| MA241018P00470000 | 2024-07-25 1:11PM EDT | 2024-10-18 | 35.30 | 33.55 | 36.45 | 0.00 | - | 2 | 110 | 18.05% |
| MA241115P00470000 | 2024-07-19 1:25PM EDT | 2024-11-15 | 32.55 | 36.35 | 38.35 | 0.00 | - | 2 | 142 | 18.15% |
| MA241220P00470000 | 2024-07-23 3:18PM EDT | 2024-12-20 | 34.75 | 36.80 | 39.90 | 0.00 | - | 20 | 129 | 17.52% |
| MA250117P00470000 | 2024-06-10 12:12PM EDT | 2025-01-17 | 32.55 | 39.65 | 42.60 | 0.00 | - | 7 | 265 | 18.62% |
| MA250321P00470000 | 2024-07-26 2:29PM EDT | 2025-03-21 | 41.70 | 41.30 | 43.65 | -1.79 | -4.12% | 2 | 11 | 16.80% |
| MA250620P00470000 | 2024-07-25 9:59AM EDT | 2025-06-20 | 47.50 | 43.70 | 46.05 | 0.00 | - | 27 | 211 | 15.88% |
| MA260116P00470000 | 2024-07-22 12:27PM EDT | 2026-01-16 | 47.35 | 50.20 | 54.40 | 0.00 | - | 3 | 107 | 16.54% |
© 2024 Yahoo. All rights reserved.