Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,034.35 +12.14 (+0.24%) Dow
37,973.34 +220.03 (+0.58%) Nasdaq
15,698.16 +14.79 (+0.09%) Bitcoin USD
63,734.29 +2,252.00 (+3.66%) CMC Crypto 200
885.54 0.00 (0.00%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:490.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00490000 | 2024-04-17 1:31PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.12 | 0.00 | - | 40 | 530 | 43.16% |
| MA240426C00490000 | 2024-04-17 3:27PM EDT | 2024-04-26 | 0.22 | 0.10 | 0.18 | 0.00 | - | 92 | 148 | 21.73% |
| MA240503C00490000 | 2024-04-17 3:11PM EDT | 2024-05-03 | 1.68 | 1.46 | 1.66 | 0.00 | - | 29 | 73 | 26.92% |
| MA240510C00490000 | 2024-04-17 3:43PM EDT | 2024-05-10 | 2.52 | 2.01 | 2.23 | 0.00 | - | 43 | 35 | 24.63% |
| MA240517C00490000 | 2024-04-17 3:18PM EDT | 2024-05-17 | 2.87 | 2.60 | 2.75 | 0.00 | - | 13 | 602 | 23.17% |
| MA240524C00490000 | 2024-04-17 1:11PM EDT | 2024-05-24 | 3.65 | 3.30 | 3.60 | 0.00 | - | 1 | 43 | 23.04% |
| MA240621C00490000 | 2024-04-17 3:38PM EDT | 2024-06-21 | 6.05 | 5.50 | 5.80 | 0.00 | - | 55 | 504 | 21.17% |
| MA240719C00490000 | 2024-04-18 9:41AM EDT | 2024-07-19 | 8.53 | 8.40 | 8.65 | -1.52 | -15.12% | 3 | 157 | 21.41% |
| MA240920C00490000 | 2024-04-18 9:50AM EDT | 2024-09-20 | 16.25 | 15.95 | 16.40 | -0.55 | -3.27% | 1 | 78 | 23.64% |
| MA241018C00490000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 18.46 | 18.20 | 18.75 | -3.44 | -15.71% | 1 | 56 | 23.67% |
| MA241115C00490000 | 2024-04-04 3:59PM EDT | 2024-11-15 | 28.00 | 21.80 | 22.25 | 0.00 | - | 1 | 87 | 24.66% |
| MA241220C00490000 | 2024-04-17 3:30PM EDT | 2024-12-20 | 26.37 | 25.20 | 25.75 | 0.00 | - | 7 | 85 | 25.23% |
| MA250117C00490000 | 2024-04-17 3:22PM EDT | 2025-01-17 | 28.32 | 27.50 | 28.05 | 0.00 | - | 3 | 310 | 25.38% |
| MA250620C00490000 | 2024-04-17 1:11PM EDT | 2025-06-20 | 43.80 | 41.60 | 43.20 | 0.00 | - | 57 | 218 | 28.00% |
| MA260116C00490000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 69.40 | 57.35 | 59.85 | 0.00 | - | 2 | 139 | 29.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00490000 | 2024-04-17 3:26PM EDT | 2024-04-19 | 31.50 | 29.75 | 32.40 | 0.00 | - | 2 | 0 | 51.56% |
| MA240426P00490000 | 2024-03-22 3:17PM EDT | 2024-04-26 | 13.65 | 28.85 | 31.85 | 0.00 | - | 30 | 0 | 31.98% |
| MA240503P00490000 | 2024-04-12 3:57PM EDT | 2024-05-03 | 26.75 | 31.10 | 32.85 | 0.00 | - | 2 | 4 | 29.00% |
| MA240517P00490000 | 2024-04-18 9:36AM EDT | 2024-05-17 | 31.76 | 31.50 | 33.05 | +0.33 | +1.05% | 1 | 144 | 21.83% |
| MA240621P00490000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 33.17 | 33.10 | 34.65 | 0.00 | - | 3 | 336 | 17.95% |
| MA240719P00490000 | 2024-04-17 12:53PM EDT | 2024-07-19 | 35.30 | 34.60 | 35.55 | 0.00 | - | 9 | 49 | 16.33% |
| MA240920P00490000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 36.45 | 37.15 | 39.30 | 0.00 | - | 10 | 109 | 16.46% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 38.90 | 40.10 | 0.00 | - | 1 | 2 | 15.87% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 40.70 | 42.05 | 0.00 | - | 2 | 62 | 16.36% |
| MA241220P00490000 | 2024-04-09 10:24AM EDT | 2024-12-20 | 35.00 | 42.05 | 43.15 | 0.00 | - | 1 | 55 | 15.96% |
| MA250117P00490000 | 2024-04-15 3:51PM EDT | 2025-01-17 | 44.25 | 43.15 | 44.45 | 0.00 | - | 50 | 135 | 16.02% |
| MA250620P00490000 | 2024-04-17 1:11PM EDT | 2025-06-20 | 49.15 | 49.00 | 50.40 | 0.00 | - | 57 | 59 | 16.00% |
| MA260116P00490000 | 2024-04-05 1:26PM EDT | 2026-01-16 | 48.83 | 55.80 | 57.20 | 0.00 | - | 1 | 10 | 16.01% |
© 2024 Yahoo. All rights reserved.