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
69,215.12 +1,462.55 (+2.16%) CMC Crypto 200
1,399.68 +69.08 (+5.19%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802C00490000 | 2024-07-26 12:17PM EDT | 2024-08-02 | 0.30 | 0.10 | 0.33 | -0.10 | -25.00% | 6 | 37 | 43.16% |
| MA240809C00490000 | 2024-07-24 3:11PM EDT | 2024-08-09 | 0.27 | 0.17 | 0.47 | 0.00 | - | 1 | 2 | 32.50% |
| MA240816C00490000 | 2024-07-26 2:54PM EDT | 2024-08-16 | 0.55 | 0.35 | 0.63 | +0.26 | +89.66% | 7 | 1,296 | 28.08% |
| MA240823C00490000 | 2024-07-17 12:48PM EDT | 2024-08-23 | 1.68 | 0.59 | 1.03 | 0.00 | - | 1 | 2 | 27.01% |
| MA240830C00490000 | 2024-07-23 9:53AM EDT | 2024-08-30 | 1.53 | 0.79 | 1.15 | 0.00 | - | 2 | 7 | 24.78% |
| MA240920C00490000 | 2024-07-26 3:26PM EDT | 2024-09-20 | 1.70 | 1.62 | 1.77 | +0.09 | +5.59% | 12 | 203 | 21.81% |
| MA241018C00490000 | 2024-07-26 3:11PM EDT | 2024-10-18 | 3.20 | 2.86 | 3.35 | +1.25 | +64.10% | 6 | 236 | 21.43% |
| MA241115C00490000 | 2024-07-26 1:12PM EDT | 2024-11-15 | 6.58 | 5.75 | 6.20 | +0.75 | +12.86% | 8 | 142 | 23.04% |
| MA241220C00490000 | 2024-07-26 12:43PM EDT | 2024-12-20 | 8.85 | 8.10 | 8.85 | +1.25 | +16.45% | 2 | 97 | 23.26% |
| MA250117C00490000 | 2024-07-26 1:12PM EDT | 2025-01-17 | 10.84 | 9.80 | 10.50 | +1.94 | +21.80% | 4 | 849 | 23.00% |
| MA250321C00490000 | 2024-07-24 3:16PM EDT | 2025-03-21 | 14.90 | 13.95 | 16.50 | +1.00 | +7.19% | 1 | 270 | 24.64% |
| MA250620C00490000 | 2024-07-23 3:16PM EDT | 2025-06-20 | 22.50 | 21.30 | 23.20 | 0.00 | - | 5 | 331 | 25.33% |
| MA260116C00490000 | 2024-07-11 1:36PM EDT | 2026-01-16 | 33.95 | 34.65 | 38.05 | 0.00 | - | 2 | 230 | 27.01% |
| MA261218C00490000 | 2024-07-18 9:30AM EDT | 2026-12-18 | 60.74 | 53.50 | 57.20 | 0.00 | - | 2 | 21 | 28.31% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00490000 | 2024-07-26 9:36AM EDT | 2024-09-20 | 52.46 | 50.10 | 54.20 | +6.51 | +14.17% | 3 | 1 | 23.69% |
| MA241018P00490000 | 2024-07-08 9:40AM EDT | 2024-10-18 | 51.42 | 50.40 | 54.40 | +9.62 | +23.01% | 1 | 1 | 19.81% |
| MA241115P00490000 | 2024-06-18 12:49PM EDT | 2024-11-15 | 42.85 | 42.05 | 44.15 | 0.00 | - | 2 | 61 | 0.00% |
| MA241220P00490000 | 2024-05-10 12:01PM EDT | 2024-12-20 | 39.35 | 42.55 | 44.35 | 0.00 | - | 10 | 60 | 0.00% |
| MA250117P00490000 | 2024-07-19 11:13AM EDT | 2025-01-17 | 46.04 | 53.60 | 55.75 | 0.00 | - | 1 | 141 | 15.67% |
| MA250620P00490000 | 2024-07-24 9:42AM EDT | 2025-06-20 | 63.76 | 56.50 | 59.25 | 0.00 | - | 3 | 110 | 14.48% |
| MA260116P00490000 | 2024-07-23 2:33PM EDT | 2026-01-16 | 59.25 | 62.40 | 65.25 | 0.00 | - | 6 | 157 | 14.77% |
| MA261218P00490000 | 2024-07-15 10:04AM EDT | 2026-12-18 | 66.50 | 68.50 | 73.50 | 0.00 | - | 1 | 4 | 14.97% |
© 2024 Yahoo. All rights reserved.