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
8,118.23 +39.37 (+0.49%) Bitcoin USD
64,300.70 +504.70 (+0.79%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00480000 | 2024-04-25 1:39PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 12.50% |
| MA240503C00480000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 2.70 | 0.00 | 0.00 | 0.00 | - | 31 | 226 | 6.25% |
| MA240510C00480000 | 2024-04-25 2:28PM EDT | 2024-05-10 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 3.13% |
| MA240517C00480000 | 2024-04-25 1:07PM EDT | 2024-05-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 35 | 426 | 3.13% |
| MA240524C00480000 | 2024-04-25 1:57PM EDT | 2024-05-24 | 5.87 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| MA240621C00480000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 14 | 582 | 1.56% |
| MA240719C00480000 | 2024-04-24 1:19PM EDT | 2024-07-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 1.56% |
| MA240920C00480000 | 2024-04-25 10:11AM EDT | 2024-09-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 6 | 255 | 1.56% |
| MA241018C00480000 | 2024-04-25 9:48AM EDT | 2024-10-18 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 1.56% |
| MA241115C00480000 | 2024-04-19 1:28PM EDT | 2024-11-15 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 1.56% |
| MA241220C00480000 | 2024-04-22 10:15AM EDT | 2024-12-20 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.78% |
| MA250117C00480000 | 2024-04-25 3:27PM EDT | 2025-01-17 | 32.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,325 | 0.78% |
| MA250321C00480000 | 2024-04-18 2:06PM EDT | 2025-03-21 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| MA250620C00480000 | 2024-04-08 2:11PM EDT | 2025-06-20 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.78% |
| MA260116C00480000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 64.32 | 0.00 | 0.00 | 0.00 | - | 14 | 921 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00480000 | 2024-04-25 12:50PM EDT | 2024-04-26 | 17.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA240503P00480000 | 2024-04-25 1:02PM EDT | 2024-05-03 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| MA240510P00480000 | 2024-04-08 11:55AM EDT | 2024-05-10 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MA240517P00480000 | 2024-04-23 11:36AM EDT | 2024-05-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 580 | 0.00% |
| MA240621P00480000 | 2024-04-25 2:45PM EDT | 2024-06-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 0.00% |
| MA240719P00480000 | 2024-04-23 11:40AM EDT | 2024-07-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| MA240920P00480000 | 2024-04-24 9:33AM EDT | 2024-09-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 0.00% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 15.43% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 0.00 | 0.00 | 0.00 | - | 15 | 131 | 0.00% |
| MA241220P00480000 | 2024-04-11 11:22AM EDT | 2024-12-20 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| MA250117P00480000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 38.85 | 0.00 | 0.00 | 0.00 | - | 10 | 554 | 0.00% |
| MA250620P00480000 | 2024-04-22 9:48AM EDT | 2025-06-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| MA260116P00480000 | 2024-04-16 3:10PM EDT | 2026-01-16 | 50.38 | 0.00 | 0.00 | 0.00 | - | 31 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.