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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,589.40 -1,127.25 (-1.74%) CMC Crypto 200
1,383.71 -12.82 (-0.96%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:495.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00495000 | 2024-04-25 10:07AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 50.78% |
| MA240503C00495000 | 2024-04-26 12:49PM EDT | 2024-05-03 | 0.63 | 0.56 | 0.69 | -0.11 | -14.86% | 19 | 47 | 30.66% |
| MA240510C00495000 | 2024-04-25 9:32AM EDT | 2024-05-10 | 1.01 | 0.98 | 1.15 | -0.16 | -13.68% | 1 | 25 | 25.44% |
| MA240517C00495000 | 2024-04-26 11:16AM EDT | 2024-05-17 | 1.46 | 1.43 | 1.58 | -0.20 | -12.05% | 2 | 458 | 22.96% |
| MA240524C00495000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 1.93 | 1.89 | 2.12 | 0.00 | - | 3 | 17 | 21.89% |
| MA240531C00495000 | 2024-04-24 12:25PM EDT | 2024-05-31 | 2.56 | 2.22 | 2.51 | 0.00 | - | 1 | 30 | 20.78% |
| MA240621C00495000 | 2024-04-26 9:58AM EDT | 2024-06-21 | 4.00 | 3.95 | 4.20 | -0.45 | -10.11% | 26 | 73 | 19.95% |
| MA240719C00495000 | 2024-04-23 3:11PM EDT | 2024-07-19 | 6.85 | 6.50 | 6.80 | -0.10 | -1.44% | 1 | 163 | 20.10% |
| MA240920C00495000 | 2024-04-26 12:30PM EDT | 2024-09-20 | 13.85 | 13.85 | 14.20 | +1.10 | +8.63% | 3 | 97 | 22.38% |
| MA241018C00495000 | 2024-04-26 9:56AM EDT | 2024-10-18 | 16.60 | 16.10 | 16.55 | -0.50 | -2.92% | 1 | 130 | 22.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00495000 | 2024-03-26 10:35AM EDT | 2024-05-03 | 22.75 | 36.30 | 39.20 | 0.00 | - | 1 | 1 | 61.49% |
| MA240517P00495000 | 2024-04-05 2:13PM EDT | 2024-05-17 | 22.55 | 31.80 | 33.45 | 0.00 | - | 1 | 7 | 23.11% |
| MA240621P00495000 | 2024-04-17 10:35AM EDT | 2024-06-21 | 35.27 | 32.65 | 34.75 | 0.00 | - | 2 | 4 | 17.40% |
| MA240719P00495000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 35.45 | 34.20 | 35.60 | 0.00 | - | 7 | 17 | 15.66% |
| MA240920P00495000 | 2024-04-24 11:01AM EDT | 2024-09-20 | 39.70 | 37.20 | 38.40 | 0.00 | - | 1 | 10 | 15.00% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 2024-10-18 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 21.64% |
© 2024 Yahoo. All rights reserved.