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
60,895.51 -2,059.74 (-3.27%) CMC Crypto 200
1,261.49 -96.52 (-7.11%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00485000 | 2024-05-09 12:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 103 | 41.41% |
| MA240517C00485000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 8 | 620 | 19.24% |
| MA240524C00485000 | 2024-05-09 11:11AM EDT | 2024-05-24 | 0.18 | 0.11 | 0.20 | 0.00 | - | 1 | 21 | 16.02% |
| MA240531C00485000 | 2024-05-09 12:30PM EDT | 2024-05-31 | 0.29 | 0.25 | 0.36 | 0.00 | - | 5 | 64 | 14.77% |
| MA240607C00485000 | 2024-05-10 2:51PM EDT | 2024-06-07 | 0.49 | 0.49 | 0.64 | +0.09 | +22.50% | 1 | 8 | 14.59% |
| MA240621C00485000 | 2024-05-10 12:49PM EDT | 2024-06-21 | 1.27 | 1.22 | 1.40 | -0.02 | -1.55% | 1 | 117 | 14.73% |
| MA240719C00485000 | 2024-05-10 10:19AM EDT | 2024-07-19 | 3.75 | 3.10 | 3.55 | +0.45 | +13.64% | 1 | 143 | 15.74% |
| MA240920C00485000 | 2024-05-09 2:11PM EDT | 2024-09-20 | 10.30 | 10.25 | 11.00 | 0.00 | - | 16 | 298 | 19.57% |
| MA241018C00485000 | 2024-05-10 10:32AM EDT | 2024-10-18 | 13.25 | 12.70 | 13.50 | +0.50 | +3.92% | 12 | 84 | 20.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00485000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 30.20 | 26.75 | 29.80 | 0.00 | - | 43 | 51 | 36.77% |
| MA240621P00485000 | 2024-05-06 2:46PM EDT | 2024-06-21 | 36.25 | 26.70 | 29.85 | 0.00 | - | 5 | 0 | 16.01% |
| MA240719P00485000 | 2024-05-01 1:44PM EDT | 2024-07-19 | 40.65 | 26.60 | 30.00 | 0.00 | - | 5 | 90 | 12.79% |
| MA240920P00485000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 31.65 | 30.90 | 33.20 | -6.55 | -17.15% | 5 | 91 | 13.44% |
| MA241018P00485000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 33.00 | 31.85 | 34.10 | 0.00 | - | 1 | 8 | 13.15% |
© 2024 Yahoo. All rights reserved.