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
62,972.77 -1,323.22 (-2.06%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00500000 | 2024-04-26 3:38PM EDT | 2024-05-03 | 0.26 | 0.17 | 0.39 | -0.40 | -60.61% | 19 | 61 | 32.96% |
| MA240510C00500000 | 2024-04-26 12:00PM EDT | 2024-05-10 | 0.81 | 0.32 | 0.72 | +0.19 | +30.65% | 12 | 43 | 26.49% |
| MA240517C00500000 | 2024-04-26 2:59PM EDT | 2024-05-17 | 0.89 | 0.80 | 1.16 | -0.24 | -21.24% | 23 | 569 | 24.24% |
| MA240524C00500000 | 2024-04-23 1:16PM EDT | 2024-05-24 | 1.42 | 1.10 | 1.95 | 0.00 | - | 2 | 9 | 24.24% |
| MA240531C00500000 | 2024-04-26 12:09PM EDT | 2024-05-31 | 1.74 | 1.40 | 2.32 | -0.29 | -14.29% | 2 | 13 | 22.86% |
| MA240621C00500000 | 2024-04-26 2:35PM EDT | 2024-06-21 | 2.86 | 2.79 | 3.05 | -0.49 | -14.63% | 21 | 775 | 19.77% |
| MA240719C00500000 | 2024-04-26 2:48PM EDT | 2024-07-19 | 5.15 | 4.70 | 5.40 | -0.67 | -11.51% | 3 | 244 | 19.99% |
| MA240920C00500000 | 2024-04-26 12:52PM EDT | 2024-09-20 | 12.24 | 11.35 | 12.35 | -0.76 | -5.85% | 9 | 104 | 22.26% |
| MA241018C00500000 | 2024-04-26 12:26PM EDT | 2024-10-18 | 14.25 | 13.45 | 14.50 | +1.29 | +9.95% | 1 | 92 | 22.27% |
| MA241115C00500000 | 2024-04-23 2:41PM EDT | 2024-11-15 | 18.43 | 16.80 | 17.90 | 0.00 | - | 1 | 99 | 23.35% |
| MA241220C00500000 | 2024-04-26 11:54AM EDT | 2024-12-20 | 21.35 | 20.20 | 21.40 | -0.28 | -1.29% | 1 | 2,376 | 24.05% |
| MA250117C00500000 | 2024-04-24 3:39PM EDT | 2025-01-17 | 23.50 | 22.65 | 23.80 | -0.88 | -3.61% | 7 | 1,501 | 24.33% |
| MA250321C00500000 | 2024-04-26 12:43PM EDT | 2025-03-21 | 29.90 | 28.80 | 30.90 | +0.45 | +1.53% | 1 | 8 | 26.04% |
| MA250620C00500000 | 2024-04-25 12:51PM EDT | 2025-06-20 | 38.12 | 36.30 | 38.20 | 0.00 | - | 1 | 597 | 26.78% |
| MA260116C00500000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 54.47 | 52.45 | 55.50 | +3.31 | +6.47% | 2 | 126 | 29.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00500000 | 2024-04-16 9:36AM EDT | 2024-05-17 | 38.18 | 36.25 | 40.00 | 0.00 | - | 5 | 18 | 29.93% |
| MA240621P00500000 | 2024-04-18 3:31PM EDT | 2024-06-21 | 45.78 | 36.75 | 40.30 | 0.00 | - | 2 | 57 | 19.04% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 38.45 | 38.20 | 40.75 | 0.00 | - | 6 | 6 | 16.38% |
| MA240920P00500000 | 2024-04-09 11:24AM EDT | 2024-09-20 | 38.25 | 40.50 | 43.20 | 0.00 | - | 1 | 6 | 15.38% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 49.50 | 40.90 | 44.80 | 0.00 | - | 1 | 10 | 15.71% |
| MA241115P00500000 | 2024-04-04 11:02AM EDT | 2024-11-15 | 34.35 | 43.20 | 45.15 | 0.00 | - | 1 | 7 | 14.90% |
| MA241220P00500000 | 2024-03-28 2:28PM EDT | 2024-12-20 | 35.80 | 43.20 | 47.60 | 0.00 | - | 2 | 38 | 15.73% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 50.55 | 45.20 | 48.10 | 0.00 | - | 5 | 370 | 15.25% |
| MA250620P00500000 | 2024-04-15 12:39PM EDT | 2025-06-20 | 52.25 | 49.60 | 52.70 | 0.00 | - | 2 | 10 | 14.75% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 57.55 | 56.55 | 59.55 | -1.45 | -2.46% | 4 | 6 | 15.06% |
© 2024 Yahoo. All rights reserved.