Singapore markets closed
Straits Times Index
3,239.03 +26.39 (+0.82%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
27,954.62 +240.65 (+0.87%) CMC Crypto 200
608.17 -10.22 (-1.65%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230721C00170000 | 2023-02-03 11:36AM EDT | 170.00 | 209.33 | 192.35 | 195.20 | 0.00 | - | 1 | 1 | 121.64% |
| MA230721C00230000 | 2022-12-02 2:43PM EDT | 230.00 | 136.86 | 124.45 | 126.65 | 0.00 | - | 2 | 2 | 56.65% |
| MA230721C00250000 | 2023-03-15 9:51AM EDT | 250.00 | 101.28 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| MA230721C00255000 | 2023-03-17 2:39PM EDT | 255.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MA230721C00265000 | 2023-03-17 1:09PM EDT | 265.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MA230721C00275000 | 2023-03-17 3:29PM EDT | 275.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MA230721C00280000 | 2023-03-17 11:33AM EDT | 280.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA230721C00285000 | 2022-11-28 11:53AM EDT | 285.00 | 79.80 | 76.50 | 78.30 | 0.00 | - | - | 1 | 49.66% |
| MA230721C00290000 | 2023-03-17 2:53PM EDT | 290.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| MA230721C00295000 | 2022-11-28 11:52AM EDT | 295.00 | 72.45 | 68.30 | 70.25 | 0.00 | - | - | 2 | 48.00% |
| MA230721C00300000 | 2023-03-20 9:58AM EDT | 300.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MA230721C00305000 | 2023-03-17 2:39PM EDT | 305.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MA230721C00310000 | 2023-03-17 10:15AM EDT | 310.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MA230721C00315000 | 2023-03-23 12:37PM EDT | 315.00 | 53.21 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MA230721C00320000 | 2023-03-21 1:34PM EDT | 320.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 13 | 91 | 0.00% |
| MA230721C00325000 | 2023-03-21 11:56AM EDT | 325.00 | 42.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MA230721C00330000 | 2023-03-24 11:34AM EDT | 330.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MA230721C00335000 | 2023-03-21 1:36PM EDT | 335.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| MA230721C00340000 | 2023-03-20 3:47PM EDT | 340.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| MA230721C00345000 | 2023-03-21 1:34PM EDT | 345.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.00% |
| MA230721C00350000 | 2023-03-23 1:26PM EDT | 350.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| MA230721C00355000 | 2023-03-20 3:39PM EDT | 355.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 31 | 215 | 0.39% |
| MA230721C00360000 | 2023-03-24 1:30PM EDT | 360.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 15 | 218 | 0.78% |
| MA230721C00365000 | 2023-03-24 11:00AM EDT | 365.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 1.56% |
| MA230721C00370000 | 2023-03-24 1:38PM EDT | 370.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 1.56% |
| MA230721C00375000 | 2023-03-23 3:02PM EDT | 375.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 67 | 126 | 3.13% |
| MA230721C00380000 | 2023-03-24 3:15PM EDT | 380.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 3.13% |
| MA230721C00385000 | 2023-03-24 2:29PM EDT | 385.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 3.13% |
| MA230721C00390000 | 2023-03-24 2:29PM EDT | 390.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 8 | 156 | 3.13% |
| MA230721C00395000 | 2023-03-24 2:29PM EDT | 395.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 3.13% |
| MA230721C00400000 | 2023-03-24 2:29PM EDT | 400.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 20 | 532 | 6.25% |
| MA230721C00405000 | 2023-03-24 10:35AM EDT | 405.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| MA230721C00410000 | 2023-03-23 11:34AM EDT | 410.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 6.25% |
| MA230721C00415000 | 2023-03-24 12:52PM EDT | 415.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 257 | 245 | 6.25% |
| MA230721C00420000 | 2023-03-24 1:23PM EDT | 420.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 125 | 265 | 6.25% |
| MA230721C00425000 | 2023-03-24 12:26PM EDT | 425.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 6.25% |
| MA230721C00430000 | 2023-03-24 12:26PM EDT | 430.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 6.25% |
| MA230721C00435000 | 2023-03-24 1:28PM EDT | 435.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 9 | 82 | 6.25% |
| MA230721C00440000 | 2023-03-20 3:33PM EDT | 440.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 6.25% |
| MA230721C00445000 | 2023-03-22 9:32AM EDT | 445.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 6.25% |
| MA230721C00450000 | 2023-03-24 12:40PM EDT | 450.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 135 | 490 | 6.25% |
| MA230721C00460000 | 2023-02-27 3:53PM EDT | 460.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| MA230721C00470000 | 2023-02-09 4:42PM EDT | 470.00 | 1.44 | 0.24 | 0.36 | 0.00 | - | 5 | 428 | 24.37% |
| MA230721C00480000 | 2023-03-06 1:42PM EDT | 480.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 12.50% |
| MA230721C00490000 | 2023-02-09 10:51AM EDT | 490.00 | 0.73 | 0.08 | 0.89 | 0.00 | - | 7 | 31 | 31.42% |
| MA230721C00500000 | 2023-03-08 10:49AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 213 | 12.50% |
| MA230721C00520000 | 2023-01-11 1:06PM EDT | 520.00 | 1.31 | 0.15 | 0.21 | 0.00 | - | 12 | 22 | 29.15% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230721P00170000 | 2023-03-07 1:31PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 80 | 25.00% |
| MA230721P00175000 | 2023-02-22 10:30AM EDT | 175.00 | 0.24 | 0.21 | 0.28 | 0.00 | - | 5 | 6 | 52.83% |
| MA230721P00180000 | 2023-03-15 2:05PM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| MA230721P00190000 | 2023-01-30 12:57PM EDT | 190.00 | 0.34 | 0.27 | 0.34 | 0.00 | - | 10 | 11 | 49.22% |
| MA230721P00195000 | 2023-03-21 11:00AM EDT | 195.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MA230721P00200000 | 2023-02-17 11:04AM EDT | 200.00 | 0.38 | 0.60 | 0.73 | 0.00 | - | 10 | 112 | 50.27% |
| MA230721P00210000 | 2023-03-22 9:32AM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| MA230721P00220000 | 2023-02-17 11:04AM EDT | 220.00 | 0.66 | 1.08 | 1.23 | 0.00 | - | 10 | 381 | 47.57% |
| MA230721P00230000 | 2023-03-20 3:41PM EDT | 230.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| MA230721P00240000 | 2023-03-22 3:15PM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| MA230721P00245000 | 2023-03-24 1:50PM EDT | 245.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| MA230721P00250000 | 2023-03-17 12:12PM EDT | 250.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 12.50% |
| MA230721P00255000 | 2023-02-02 11:33AM EDT | 255.00 | 1.37 | 1.29 | 1.40 | 0.00 | - | 1 | 1 | 35.51% |
| MA230721P00260000 | 2023-03-24 3:46PM EDT | 260.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 28 | 27 | 12.50% |
| MA230721P00265000 | 2023-03-24 9:34AM EDT | 265.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| MA230721P00270000 | 2023-03-24 2:46PM EDT | 270.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| MA230721P00275000 | 2023-03-17 2:52PM EDT | 275.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 6.25% |
| MA230721P00280000 | 2023-03-22 11:04AM EDT | 280.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 6.25% |
| MA230721P00285000 | 2023-03-24 10:03AM EDT | 285.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 9 | 154 | 6.25% |
| MA230721P00290000 | 2023-03-23 11:20AM EDT | 290.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 6.25% |
| MA230721P00295000 | 2023-03-23 11:20AM EDT | 295.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 6.25% |
| MA230721P00300000 | 2023-03-24 12:27PM EDT | 300.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| MA230721P00305000 | 2023-03-24 12:04PM EDT | 305.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 6.25% |
| MA230721P00310000 | 2023-03-24 1:31PM EDT | 310.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| MA230721P00315000 | 2023-03-24 3:09PM EDT | 315.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
| MA230721P00320000 | 2023-03-24 11:46AM EDT | 320.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 185 | 3.13% |
| MA230721P00325000 | 2023-03-23 11:19AM EDT | 325.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 3.13% |
| MA230721P00330000 | 2023-03-23 1:47PM EDT | 330.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 3.13% |
| MA230721P00335000 | 2023-03-24 11:37AM EDT | 335.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 1.56% |
| MA230721P00340000 | 2023-03-24 11:00AM EDT | 340.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 1.56% |
| MA230721P00345000 | 2023-03-22 2:10PM EDT | 345.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.78% |
| MA230721P00350000 | 2023-03-24 10:52AM EDT | 350.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 16 | 266 | 0.20% |
| MA230721P00355000 | 2023-03-24 1:40PM EDT | 355.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 14 | 102 | 0.00% |
| MA230721P00360000 | 2023-03-24 1:40PM EDT | 360.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 5 | 251 | 0.00% |
| MA230721P00365000 | 2023-03-24 3:39PM EDT | 365.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 12 | 66 | 0.00% |
| MA230721P00370000 | 2023-03-22 10:48AM EDT | 370.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| MA230721P00375000 | 2023-03-24 1:37PM EDT | 375.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| MA230721P00380000 | 2023-03-17 3:57PM EDT | 380.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 20 | 207 | 0.00% |
| MA230721P00385000 | 2023-03-24 1:58PM EDT | 385.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| MA230721P00390000 | 2023-03-17 3:36PM EDT | 390.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 0.00% |
| MA230721P00395000 | 2023-03-17 3:36PM EDT | 395.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 0.00% |
| MA230721P00400000 | 2023-03-21 3:08PM EDT | 400.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 0.00% |
| MA230721P00405000 | 2023-03-17 3:39PM EDT | 405.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 18 | 41 | 0.00% |
| MA230721P00410000 | 2023-03-17 3:21PM EDT | 410.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| MA230721P00420000 | 2023-01-27 12:09PM EDT | 420.00 | 48.20 | 66.05 | 68.45 | 0.00 | - | 2 | 2 | 13.38% |
| MA230721P00425000 | 2022-12-01 4:13PM EDT | 425.00 | 69.95 | 78.90 | 81.15 | 0.00 | - | - | 7 | 36.57% |
| MA230721P00430000 | 2023-01-23 1:20PM EDT | 430.00 | 54.85 | 73.95 | 77.10 | 0.00 | - | 6 | 0 | 0.00% |
| MA230721P00440000 | 2022-12-27 3:12PM EDT | 440.00 | 95.18 | 63.00 | 65.00 | 0.00 | - | - | 1 | 0.00% |
| MA230721P00445000 | 2023-01-23 3:01PM EDT | 445.00 | 67.55 | 88.95 | 91.95 | 0.00 | - | 7 | 0 | 0.00% |
| MA230721P00450000 | 2023-01-20 10:54AM EDT | 450.00 | 81.10 | 88.30 | 90.40 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
