Singapore markets closed
Straits Times Index
3,274.09 -13.66 (-0.42%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,107.68 +28.82 (+0.36%) Bitcoin USD
64,439.81 +429.73 (+0.67%) CMC Crypto 200
1,388.44 -8.09 (-0.58%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:510.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00510000 | 2024-04-23 10:58AM EDT | 2024-04-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA240503C00510000 | 2024-04-24 2:20PM EDT | 2024-05-03 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MA240510C00510000 | 2024-04-25 10:46AM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240517C00510000 | 2024-04-25 10:26AM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MA240524C00510000 | 2024-04-23 3:45PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| MA240621C00510000 | 2024-04-25 12:08PM EDT | 2024-06-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MA240719C00510000 | 2024-04-25 12:15PM EDT | 2024-07-19 | 3.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA240920C00510000 | 2024-04-25 3:07PM EDT | 2024-09-20 | 9.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA241018C00510000 | 2024-04-24 9:35AM EDT | 2024-10-18 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA241115C00510000 | 2024-04-11 11:25AM EDT | 2024-11-15 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA241220C00510000 | 2024-04-02 9:33AM EDT | 2024-12-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250321C00510000 | 2024-04-19 3:19PM EDT | 2025-03-21 | 24.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MA250620C00510000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 34.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA260116C00510000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 50.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor26 April 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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 53.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA241115P00510000 | 2024-03-19 3:30PM EDT | 2024-11-15 | 40.40 | 57.30 | 59.80 | 0.00 | - | 47 | 47 | 20.72% |
| MA241220P00510000 | 2024-03-20 3:40PM EDT | 2024-12-20 | 38.30 | 57.50 | 59.90 | 0.00 | - | 1 | 2 | 19.23% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 2025-06-20 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 13.36% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 2026-01-16 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 17.32% |
© 2024 Yahoo. All rights reserved.