Singapore markets open in 4 hours 45 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,308.22 -368.28 (-0.55%) CMC Crypto 200
1,430.14 +15.38 (+1.09%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00560000 | 2024-04-22 3:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.13 | 0.00 | - | 25 | 247 | 30.96% |
| MA240621C00560000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 0.18 | 0.08 | 0.22 | 0.00 | - | 1 | 230 | 21.44% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 2024-07-19 | 0.38 | 0.32 | 0.50 | -0.19 | -33.33% | 2 | 328 | 20.02% |
| MA240920C00560000 | 2024-04-15 12:38PM EDT | 2024-09-20 | 2.82 | 1.94 | 2.16 | 0.00 | - | 1 | 96 | 20.36% |
| MA241018C00560000 | 2024-04-17 12:02PM EDT | 2024-10-18 | 3.10 | 2.66 | 3.15 | 0.00 | - | 1 | 13 | 20.53% |
| MA241115C00560000 | 2024-04-18 2:33PM EDT | 2024-11-15 | 4.00 | 4.30 | 4.55 | 0.00 | - | 1 | 10 | 21.12% |
| MA241220C00560000 | 2024-04-18 3:58PM EDT | 2024-12-20 | 5.45 | 6.05 | 6.40 | 0.00 | - | 10 | 5 | 21.67% |
| MA250117C00560000 | 2024-04-22 10:27AM EDT | 2025-01-17 | 7.23 | 7.35 | 7.80 | +0.19 | +2.70% | 1 | 504 | 21.91% |
| MA250321C00560000 | 2024-04-05 3:32PM EDT | 2025-03-21 | 16.55 | 11.00 | 11.95 | 0.00 | - | 1 | 10 | 23.05% |
| MA250620C00560000 | 2024-03-28 11:57AM EDT | 2025-06-20 | 23.80 | 16.75 | 18.00 | 0.00 | - | 1 | 70 | 24.24% |
| MA260116C00560000 | 2024-04-19 3:43PM EDT | 2026-01-16 | 29.10 | 30.50 | 31.60 | 0.00 | - | 13 | 68 | 26.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00560000 | 2024-03-01 11:13AM EDT | 2024-06-21 | 84.10 | 76.45 | 80.85 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 2024-09-20 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117P00560000 | 2024-03-05 11:26AM EDT | 2025-01-17 | 91.80 | 82.90 | 86.60 | 0.00 | - | 2 | 1 | 0.00% |
| MA250620P00560000 | 2024-04-10 12:04PM EDT | 2025-06-20 | 90.00 | 96.00 | 100.00 | 0.00 | - | - | 1 | 13.04% |
© 2024 Yahoo. All rights reserved.