Singapore Markets close in 3 hrs 12 mins
Straits Times Index
3,170.54 +30.78 (+0.98%) Nikkei
26,945.67 -388.12 (-1.42%) Hang Seng
19,181.75 +181.04 (+0.95%) FTSE 100
7,403.85 +68.45 (+0.93%) BTC-USD
27,820.86 +347.73 (+1.27%) CMC Crypto 200
602.33 +2.66 (+0.44%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230616C00150000 | 2022-11-29 4:12PM EDT | 150.00 | 196.84 | 199.00 | 202.40 | 0.00 | - | 2 | 1 | 94.14% |
| MA230616C00165000 | 2023-02-13 11:09AM EDT | 165.00 | 207.00 | 181.50 | 183.85 | 0.00 | - | 2 | 1 | 0.00% |
| MA230616C00170000 | 2023-02-17 10:41AM EDT | 170.00 | 196.30 | 179.05 | 181.95 | 0.00 | - | 1 | 2 | 79.30% |
| MA230616C00175000 | 2022-10-11 3:36PM EDT | 175.00 | 118.95 | 166.15 | 169.30 | 0.00 | - | 1 | 2 | 0.00% |
| MA230616C00180000 | 2022-10-17 2:03PM EDT | 180.00 | 123.90 | 161.70 | 163.95 | 0.00 | - | 5 | 4 | 0.00% |
| MA230616C00200000 | 2023-02-06 11:50AM EDT | 200.00 | 173.78 | 161.05 | 163.00 | 0.00 | - | 1 | 13 | 115.94% |
| MA230616C00210000 | 2023-01-26 11:12AM EDT | 210.00 | 169.00 | 144.65 | 147.30 | 0.00 | - | 1 | 7 | 87.56% |
| MA230616C00220000 | 2023-02-06 11:47AM EDT | 220.00 | 154.20 | 141.40 | 143.45 | 0.00 | - | 2 | 4 | 101.99% |
| MA230616C00230000 | 2022-11-08 4:58PM EDT | 230.00 | 106.05 | 126.40 | 129.45 | 0.00 | - | 1 | 5 | 81.60% |
| MA230616C00240000 | 2023-02-22 12:37PM EDT | 240.00 | 119.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230616C00250000 | 2023-03-10 10:46AM EDT | 250.00 | 103.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230616C00260000 | 2022-12-13 4:31PM EDT | 260.00 | 106.95 | 126.00 | 128.30 | 0.00 | - | 1 | 28 | 127.06% |
| MA230616C00270000 | 2022-12-13 2:57PM EDT | 270.00 | 98.30 | 116.95 | 118.65 | 0.00 | - | 1 | 12 | 119.76% |
| MA230616C00280000 | 2023-03-17 1:58PM EDT | 280.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230616C00290000 | 2023-03-17 12:50PM EDT | 290.00 | 67.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA230616C00295000 | 2023-03-17 3:34PM EDT | 295.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA230616C00300000 | 2023-03-16 11:58AM EDT | 300.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA230616C00305000 | 2023-03-15 12:23PM EDT | 305.00 | 50.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230616C00310000 | 2023-03-17 10:15AM EDT | 310.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230616C00315000 | 2023-03-17 12:50PM EDT | 315.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA230616C00320000 | 2023-03-20 2:05PM EDT | 320.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230616C00325000 | 2023-03-17 10:15AM EDT | 325.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA230616C00330000 | 2023-03-20 3:40PM EDT | 330.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230616C00335000 | 2023-03-17 12:41PM EDT | 335.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA230616C00340000 | 2023-03-20 3:33PM EDT | 340.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA230616C00345000 | 2023-03-20 3:47PM EDT | 345.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MA230616C00350000 | 2023-03-20 2:43PM EDT | 350.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.10% |
| MA230616C00355000 | 2023-03-20 1:06PM EDT | 355.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| MA230616C00360000 | 2023-03-20 2:06PM EDT | 360.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MA230616C00365000 | 2023-03-20 2:29PM EDT | 365.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 1.56% |
| MA230616C00370000 | 2023-03-20 3:10PM EDT | 370.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MA230616C00375000 | 2023-03-20 2:26PM EDT | 375.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MA230616C00380000 | 2023-03-20 2:26PM EDT | 380.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| MA230616C00385000 | 2023-03-20 3:49PM EDT | 385.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| MA230616C00390000 | 2023-03-20 1:39PM EDT | 390.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| MA230616C00400000 | 2023-03-20 2:31PM EDT | 400.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| MA230616C00410000 | 2023-03-20 3:39PM EDT | 410.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| MA230616C00420000 | 2023-03-20 12:09PM EDT | 420.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MA230616C00430000 | 2023-03-17 11:49AM EDT | 430.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA230616C00440000 | 2023-03-20 3:42PM EDT | 440.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA230616C00450000 | 2023-03-20 9:49AM EDT | 450.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA230616C00460000 | 2023-03-06 1:42PM EDT | 460.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA230616C00470000 | 2023-02-13 12:20PM EDT | 470.00 | 0.82 | 0.10 | 0.19 | 0.00 | - | 1 | 115 | 26.27% |
| MA230616C00480000 | 2023-03-01 11:26AM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA230616C00490000 | 2023-03-16 10:29AM EDT | 490.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MA230616C00500000 | 2023-02-27 2:19PM EDT | 500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MA230616C00520000 | 2023-02-27 2:59PM EDT | 520.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA230616C00540000 | 2023-02-15 4:52PM EDT | 540.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 20 | 215 | 33.11% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230616P00145000 | 2023-02-27 4:13PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA230616P00150000 | 2023-02-10 4:17PM EDT | 150.00 | 0.03 | 0.03 | 0.11 | 0.00 | - | 2 | 17 | 63.28% |
| MA230616P00155000 | 2023-03-15 12:40PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA230616P00160000 | 2023-03-14 3:56PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MA230616P00165000 | 2023-02-13 11:10AM EDT | 165.00 | 0.05 | 0.07 | 0.17 | 0.00 | - | 2 | 37 | 59.96% |
| MA230616P00170000 | 2023-03-13 10:05AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA230616P00175000 | 2023-03-08 4:41PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| MA230616P00180000 | 2023-03-16 1:14PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MA230616P00185000 | 2022-11-10 3:07PM EDT | 185.00 | 1.69 | 0.71 | 1.28 | 0.00 | - | 2 | 21 | 68.92% |
| MA230616P00190000 | 2023-01-18 11:08AM EDT | 190.00 | 0.36 | 0.09 | 0.16 | 0.00 | - | 7 | 26 | 51.07% |
| MA230616P00195000 | 2023-03-15 2:03PM EDT | 195.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MA230616P00200000 | 2023-03-14 9:31AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA230616P00210000 | 2023-03-16 2:37PM EDT | 210.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MA230616P00220000 | 2023-03-16 10:18AM EDT | 220.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MA230616P00230000 | 2023-03-17 12:36PM EDT | 230.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA230616P00240000 | 2023-03-17 3:46PM EDT | 240.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MA230616P00250000 | 2023-03-20 3:54PM EDT | 250.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MA230616P00260000 | 2023-03-20 3:40PM EDT | 260.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MA230616P00270000 | 2023-03-20 2:45PM EDT | 270.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA230616P00280000 | 2023-03-20 1:41PM EDT | 280.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MA230616P00290000 | 2023-03-20 10:54AM EDT | 290.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA230616P00295000 | 2023-03-20 3:53PM EDT | 295.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA230616P00300000 | 2023-03-20 9:32AM EDT | 300.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA230616P00305000 | 2023-03-20 2:00PM EDT | 305.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MA230616P00310000 | 2023-03-20 10:58AM EDT | 310.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 6.25% |
| MA230616P00315000 | 2023-03-20 10:06AM EDT | 315.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MA230616P00320000 | 2023-03-20 3:21PM EDT | 320.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MA230616P00325000 | 2023-03-20 3:21PM EDT | 325.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MA230616P00330000 | 2023-03-20 1:15PM EDT | 330.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MA230616P00335000 | 2023-03-20 12:51PM EDT | 335.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MA230616P00340000 | 2023-03-20 2:31PM EDT | 340.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MA230616P00345000 | 2023-03-20 1:20PM EDT | 345.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MA230616P00350000 | 2023-03-20 12:51PM EDT | 350.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MA230616P00355000 | 2023-03-20 3:26PM EDT | 355.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MA230616P00360000 | 2023-03-20 12:37PM EDT | 360.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MA230616P00365000 | 2023-03-20 1:06PM EDT | 365.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA230616P00370000 | 2023-03-20 12:09PM EDT | 370.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA230616P00375000 | 2023-03-17 3:57PM EDT | 375.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA230616P00380000 | 2023-03-17 3:48PM EDT | 380.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230616P00385000 | 2023-03-17 10:46AM EDT | 385.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230616P00390000 | 2023-03-17 11:39AM EDT | 390.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA230616P00400000 | 2023-03-17 3:21PM EDT | 400.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA230616P00410000 | 2023-02-16 4:36PM EDT | 410.00 | 42.85 | 60.05 | 62.75 | 0.00 | - | 2 | 12 | 24.96% |
| MA230616P00420000 | 2023-01-26 3:09PM EDT | 420.00 | 48.10 | 65.70 | 68.40 | 0.00 | - | 8 | 0 | 0.00% |
| MA230616P00430000 | 2023-01-23 1:08PM EDT | 430.00 | 53.05 | 74.05 | 77.05 | 0.00 | - | 3 | 25 | 0.00% |
| MA230616P00440000 | 2022-08-16 2:49PM EDT | 440.00 | 87.74 | 121.65 | 124.65 | 0.00 | - | 4 | 5 | 89.69% |
| MA230616P00450000 | 2023-01-26 1:16PM EDT | 450.00 | 72.27 | 95.90 | 98.60 | 0.00 | - | - | 0 | 0.00% |
| MA230616P00470000 | 2022-12-15 4:40PM EDT | 470.00 | 123.50 | 92.65 | 95.85 | 0.00 | - | 2 | 0 | 0.00% |
| MA230616P00480000 | 2022-10-25 2:01PM EDT | 480.00 | 170.65 | 129.60 | 132.90 | 0.00 | - | 4 | 0 | 41.94% |
| MA230616P00490000 | 2022-10-25 2:03PM EDT | 490.00 | 180.09 | 139.75 | 142.70 | 0.00 | - | - | 0 | 43.10% |
| MA230616P00500000 | 2023-03-16 3:15PM EDT | 500.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA230616P00520000 | 2023-02-15 4:26PM EDT | 520.00 | 151.63 | 169.45 | 172.60 | 0.00 | - | 56 | 0 | 48.25% |
| MA230616P00540000 | 2022-11-04 10:41AM EDT | 540.00 | 217.70 | 178.85 | 181.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
