Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,422.35 +662.05 (+1.71%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208C00360000 | 2023-11-24 12:05PM EST | 360.00 | 52.13 | 53.30 | 55.95 | 0.00 | - | 1 | 1 | 56.06% |
| MA231208C00370000 | 2023-11-16 10:51AM EST | 370.00 | 28.50 | 43.90 | 45.85 | 0.00 | - | 1 | 4 | 52.73% |
| MA231208C00375000 | 2023-11-15 11:46AM EST | 375.00 | 24.57 | 38.45 | 41.00 | 0.00 | - | 6 | 5 | 62.79% |
| MA231208C00380000 | 2023-11-30 1:49PM EST | 380.00 | 31.27 | 33.50 | 35.35 | 0.00 | - | 1 | 35 | 49.39% |
| MA231208C00385000 | 2023-11-28 9:36AM EST | 385.00 | 30.60 | 28.40 | 31.05 | +6.05 | +24.64% | 9 | 2 | 50.83% |
| MA231208C00390000 | 2023-11-29 10:59AM EST | 390.00 | 22.21 | 24.15 | 25.55 | 0.00 | - | 1 | 47 | 39.89% |
| MA231208C00395000 | 2023-12-01 3:14PM EST | 395.00 | 20.30 | 19.55 | 20.85 | +2.23 | +12.34% | 2 | 34 | 36.33% |
| MA231208C00400000 | 2023-12-01 1:42PM EST | 400.00 | 15.62 | 14.65 | 15.90 | +2.60 | +19.97% | 2 | 351 | 30.12% |
| MA231208C00405000 | 2023-12-01 1:42PM EST | 405.00 | 10.92 | 10.05 | 11.10 | +0.53 | +5.10% | 13 | 112 | 24.40% |
| MA231208C00407500 | 2023-12-01 3:24PM EST | 407.50 | 8.07 | 7.80 | 8.50 | +0.99 | +13.98% | 118 | 82 | 20.03% |
| MA231208C00410000 | 2023-12-01 3:51PM EST | 410.00 | 6.30 | 5.90 | 6.50 | +1.53 | +32.08% | 24 | 159 | 18.70% |
| MA231208C00412500 | 2023-12-01 3:58PM EST | 412.50 | 4.45 | 4.25 | 4.45 | +0.05 | +1.14% | 42 | 115 | 16.27% |
| MA231208C00415000 | 2023-12-01 3:54PM EST | 415.00 | 2.79 | 2.87 | 3.05 | +0.14 | +5.28% | 178 | 225 | 15.85% |
| MA231208C00417500 | 2023-12-01 3:57PM EST | 417.50 | 1.96 | 1.74 | 1.92 | +0.06 | +3.16% | 107 | 176 | 15.28% |
| MA231208C00420000 | 2023-12-01 3:53PM EST | 420.00 | 1.10 | 1.06 | 1.14 | -0.15 | -12.00% | 134 | 2,227 | 14.99% |
| MA231208C00422500 | 2023-12-01 3:41PM EST | 422.50 | 0.71 | 0.56 | 0.65 | -0.11 | -13.41% | 220 | 434 | 14.95% |
| MA231208C00425000 | 2023-12-01 3:57PM EST | 425.00 | 0.35 | 0.29 | 0.38 | -0.12 | -25.53% | 141 | 316 | 15.28% |
| MA231208C00430000 | 2023-12-01 3:33PM EST | 430.00 | 0.10 | 0.07 | 0.12 | -0.07 | -41.18% | 19 | 90 | 15.97% |
| MA231208C00435000 | 2023-12-01 12:34PM EST | 435.00 | 0.07 | 0.02 | 0.06 | +0.03 | +75.00% | 1 | 5 | 17.87% |
| MA231208C00440000 | 2023-11-21 12:09PM EST | 440.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 32 | 21.88% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208P00210000 | 2023-11-06 9:40AM EST | 210.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | - | 1 | 189.84% |
| MA231208P00270000 | 2023-11-01 8:50AM EST | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MA231208P00275000 | 2023-11-01 8:49AM EST | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MA231208P00280000 | 2023-11-01 8:49AM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MA231208P00285000 | 2023-11-06 3:53PM EST | 285.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 1 | 111.72% |
| MA231208P00290000 | 2023-11-06 3:52PM EST | 290.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 1 | 107.03% |
| MA231208P00295000 | 2023-11-06 3:53PM EST | 295.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 103.13% |
| MA231208P00300000 | 2023-11-13 10:06AM EST | 300.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 2 | 98.44% |
| MA231208P00305000 | 2023-11-06 12:47PM EST | 305.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 6 | 94.73% |
| MA231208P00310000 | 2023-11-06 2:54PM EST | 310.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | - | 6 | 90.23% |
| MA231208P00315000 | 2023-11-14 10:43AM EST | 315.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 85.55% |
| MA231208P00320000 | 2023-11-14 12:31PM EST | 320.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 81.25% |
| MA231208P00325000 | 2023-11-07 9:50AM EST | 325.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 76.76% |
| MA231208P00330000 | 2023-11-03 2:23PM EST | 330.00 | 0.32 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 73.05% |
| MA231208P00335000 | 2023-11-22 9:36AM EST | 335.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 1 | 5 | 68.56% |
| MA231208P00340000 | 2023-11-20 9:52AM EST | 340.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 64.45% |
| MA231208P00345000 | 2023-11-28 1:08PM EST | 345.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 11 | 25 | 60.16% |
| MA231208P00350000 | 2023-11-22 9:30AM EST | 350.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 3 | 21 | 56.25% |
| MA231208P00355000 | 2023-11-22 10:43AM EST | 355.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 3 | 40 | 49.61% |
| MA231208P00360000 | 2023-12-01 3:46PM EST | 360.00 | 0.04 | 0.00 | 0.19 | -0.06 | -60.00% | 2 | 99 | 53.22% |
| MA231208P00365000 | 2023-11-28 2:45PM EST | 365.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 12 | 44 | 49.12% |
| MA231208P00370000 | 2023-11-28 1:29PM EST | 370.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 1 | 23 | 44.58% |
| MA231208P00375000 | 2023-12-01 3:45PM EST | 375.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 4 | 503 | 35.55% |
| MA231208P00380000 | 2023-11-30 1:13PM EST | 380.00 | 0.13 | 0.07 | 0.11 | 0.00 | - | 12 | 269 | 32.32% |
| MA231208P00385000 | 2023-12-01 3:32PM EST | 385.00 | 0.12 | 0.11 | 0.15 | -0.05 | -29.41% | 38 | 836 | 29.54% |
| MA231208P00390000 | 2023-12-01 2:45PM EST | 390.00 | 0.15 | 0.14 | 0.18 | -0.07 | -31.82% | 259 | 171 | 25.93% |
| MA231208P00395000 | 2023-12-01 3:42PM EST | 395.00 | 0.21 | 0.18 | 0.25 | -0.08 | -27.59% | 13 | 243 | 22.75% |
| MA231208P00397500 | 2023-12-01 3:18PM EST | 397.50 | 0.26 | 0.23 | 0.29 | -0.17 | -39.53% | 18 | 46 | 21.00% |
| MA231208P00400000 | 2023-12-01 1:12PM EST | 400.00 | 0.34 | 0.30 | 0.36 | -0.25 | -42.37% | 14 | 225 | 19.43% |
| MA231208P00402500 | 2023-12-01 3:57PM EST | 402.50 | 0.44 | 0.41 | 0.48 | -0.16 | -26.67% | 12 | 90 | 18.12% |
| MA231208P00405000 | 2023-12-01 3:52PM EST | 405.00 | 0.65 | 0.57 | 0.68 | -0.29 | -30.85% | 292 | 118 | 17.02% |
| MA231208P00407500 | 2023-12-01 3:48PM EST | 407.50 | 0.95 | 0.88 | 1.02 | -0.34 | -26.36% | 131 | 161 | 16.21% |
| MA231208P00410000 | 2023-12-01 1:28PM EST | 410.00 | 1.37 | 1.37 | 1.52 | -0.40 | -22.60% | 78 | 156 | 15.39% |
| MA231208P00412500 | 2023-12-01 3:55PM EST | 412.50 | 2.25 | 2.14 | 2.22 | -1.55 | -40.79% | 65 | 58 | 14.48% |
| MA231208P00415000 | 2023-12-01 3:48PM EST | 415.00 | 3.08 | 3.20 | 3.30 | -0.62 | -16.76% | 64 | 69 | 14.00% |
| MA231208P00417500 | 2023-12-01 3:37PM EST | 417.50 | 4.36 | 4.55 | 4.75 | -0.99 | -18.50% | 173 | 18 | 13.70% |
| MA231208P00420000 | 2023-12-01 3:21PM EST | 420.00 | 6.07 | 6.20 | 6.90 | -4.03 | -39.90% | 41 | 12 | 15.71% |
© 2023 Yahoo. All rights reserved.