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
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,375.16 +44.56 (+3.35%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240726C00510000 | 2024-07-22 10:40AM EDT | 2024-07-26 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 2 | 115.63% |
| MA240802C00510000 | 2024-07-26 9:53AM EDT | 2024-08-02 | 0.08 | 0.04 | 0.39 | -0.06 | -42.86% | 3 | 21 | 53.37% |
| MA240809C00510000 | 2024-07-19 12:52PM EDT | 2024-08-09 | 0.23 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 36.33% |
| MA240816C00510000 | 2024-07-18 10:40AM EDT | 2024-08-16 | 0.59 | 0.09 | 0.27 | 0.00 | - | 4 | 12 | 30.32% |
| MA240920C00510000 | 2024-07-26 12:07PM EDT | 2024-09-20 | 0.67 | 0.47 | 0.76 | +0.10 | +17.54% | 1 | 112 | 22.52% |
| MA241018C00510000 | 2024-07-25 2:04PM EDT | 2024-10-18 | 1.14 | 1.21 | 1.49 | 0.00 | - | 16 | 44 | 21.27% |
| MA241115C00510000 | 2024-07-25 11:50AM EDT | 2024-11-15 | 2.68 | 2.73 | 3.10 | 0.00 | - | 2 | 110 | 22.23% |
| MA241220C00510000 | 2024-07-25 11:28AM EDT | 2024-12-20 | 5.00 | 4.55 | 5.10 | +0.74 | +17.37% | 1 | 87 | 22.61% |
| MA250117C00510000 | 2024-07-26 10:04AM EDT | 2025-01-17 | 6.00 | 5.80 | 6.35 | -1.20 | -16.67% | 3 | 24 | 22.33% |
| MA250321C00510000 | 2024-07-18 10:59AM EDT | 2025-03-21 | 10.65 | 9.95 | 10.40 | -3.05 | -22.26% | 2 | 97 | 23.12% |
| MA250620C00510000 | 2024-07-24 12:23PM EDT | 2025-06-20 | 13.10 | 15.35 | 18.00 | 0.00 | - | 3 | 45 | 25.18% |
| MA260116C00510000 | 2024-07-11 1:37PM EDT | 2026-01-16 | 26.80 | 28.90 | 30.95 | 0.00 | - | 14 | 123 | 26.30% |
| MA261218C00510000 | 2024-07-19 10:52AM EDT | 2026-12-18 | 52.05 | 45.55 | 49.85 | 0.00 | - | 3 | 4 | 27.81% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 50.80 | 48.05 | 51.65 | 0.00 | - | 10 | 0 | 0.00% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 53.05 | 51.90 | 55.95 | 0.00 | - | 5 | 0 | 0.00% |
| MA241115P00510000 | 2024-07-11 2:41PM EDT | 2024-11-15 | 71.90 | 69.70 | 74.20 | 0.00 | - | 110 | 39 | 20.72% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 67.50 | 60.90 | 65.40 | 0.00 | - | 1 | 1 | 0.00% |
| MA250321P00510000 | 2024-05-08 2:08PM EDT | 2025-03-21 | 59.55 | 59.50 | 63.20 | 0.00 | - | - | 1 | 0.00% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 2025-06-20 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 0.00% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 2026-01-16 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 6.07% |
© 2024 Yahoo. All rights reserved.