Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,067.89 +458.53 (+0.72%) CMC Crypto 200
1,334.09 +21.46 (+1.57%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00505000 | 2024-04-19 3:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 90 | 1,321 | 64.06% |
| MA240426C00505000 | 2024-04-17 12:01PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.42 | 0.00 | - | 1 | 159 | 39.26% |
| MA240503C00505000 | 2024-04-18 10:50AM EDT | 2024-05-03 | 0.46 | 0.19 | 0.36 | 0.00 | - | 1 | 14 | 27.88% |
| MA240510C00505000 | 2024-04-19 11:59AM EDT | 2024-05-10 | 0.45 | 0.33 | 0.53 | -0.59 | -56.73% | 1 | 1 | 24.74% |
| MA240517C00505000 | 2024-04-18 12:31PM EDT | 2024-05-17 | 0.76 | 0.61 | 0.75 | -0.07 | -8.43% | 1 | 658 | 23.12% |
| MA240524C00505000 | 2024-04-17 12:24PM EDT | 2024-05-24 | 1.54 | 0.82 | 1.11 | 0.00 | - | 1 | 4 | 22.65% |
| MA240621C00505000 | 2024-04-18 11:46AM EDT | 2024-06-21 | 2.60 | 1.98 | 2.55 | 0.00 | - | 1 | 28 | 21.16% |
| MA240719C00505000 | 2024-04-18 1:03PM EDT | 2024-07-19 | 4.30 | 3.95 | 4.25 | 0.00 | - | 3 | 206 | 20.80% |
| MA240920C00505000 | 2024-04-18 9:47AM EDT | 2024-09-20 | 11.20 | 9.80 | 10.30 | 0.00 | - | 1 | 86 | 22.86% |
| MA241018C00505000 | 2024-04-19 3:08PM EDT | 2024-10-18 | 11.50 | 11.65 | 12.10 | -7.10 | -38.17% | 15 | 7 | 22.71% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00505000 | 2024-03-22 10:56AM EDT | 2024-05-17 | 26.50 | 47.75 | 51.95 | 0.00 | - | 1 | 2 | 30.67% |
© 2024 Yahoo. All rights reserved.