Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
3,997.54 +45.97 (+1.16%) Dow
32,507.87 +263.29 (+0.82%) Nasdaq
11,845.20 +169.66 (+1.45%) Bitcoin USD
28,160.14 +232.10 (+0.83%) CMC Crypto 200
613.52 +8.48 (+1.40%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117C00145000 | 2023-02-06 3:04PM EDT | 145.00 | 238.01 | 223.50 | 228.45 | 0.00 | - | 1 | 5 | 68.45% |
| MA250117C00150000 | 2023-01-23 3:44PM EDT | 150.00 | 240.12 | 215.00 | 220.00 | 0.00 | - | 5 | 5 | 61.23% |
| MA250117C00155000 | 2022-11-03 3:03PM EDT | 155.00 | 175.10 | 216.50 | 221.00 | 0.00 | - | 10 | 11 | 67.86% |
| MA250117C00160000 | 2022-09-26 9:30AM EDT | 160.00 | 150.20 | 171.00 | 175.35 | 0.00 | - | - | 2 | 0.00% |
| MA250117C00165000 | 2022-10-21 2:57PM EDT | 165.00 | 157.70 | 194.20 | 199.00 | 0.00 | - | 8 | 6 | 50.50% |
| MA250117C00170000 | 2022-11-10 11:39AM EDT | 170.00 | 180.53 | 193.55 | 198.00 | 0.00 | - | - | 5 | 51.40% |
| MA250117C00175000 | 2022-12-29 4:07PM EDT | 175.00 | 192.06 | 210.50 | 215.50 | 0.00 | - | - | 1 | 75.64% |
| MA250117C00180000 | 2022-12-29 4:07PM EDT | 180.00 | 187.75 | 206.00 | 211.00 | 0.00 | - | 1 | 1 | 73.88% |
| MA250117C00185000 | 2022-12-19 11:48AM EDT | 185.00 | 178.45 | 198.50 | 203.00 | 0.00 | - | 1 | 1 | 68.86% |
| MA250117C00195000 | 2023-01-20 3:03PM EDT | 195.00 | 198.30 | 182.50 | 187.00 | 0.00 | - | 1 | 5 | 58.82% |
| MA250117C00200000 | 2023-02-02 11:27AM EDT | 200.00 | 194.05 | 179.00 | 183.50 | 0.00 | - | 5 | 33 | 58.48% |
| MA250117C00210000 | 2023-03-15 12:10PM EDT | 210.00 | 153.50 | 160.00 | 163.45 | 0.00 | - | 1 | 34 | 47.46% |
| MA250117C00220000 | 2023-01-19 11:40AM EDT | 220.00 | 172.00 | 162.00 | 166.50 | 0.00 | - | 5 | 12 | 54.21% |
| MA250117C00230000 | 2023-03-03 11:12AM EDT | 230.00 | 152.54 | 143.50 | 147.20 | 0.00 | - | 3 | 4 | 44.85% |
| MA250117C00240000 | 2022-12-13 12:57PM EDT | 240.00 | 149.55 | 165.00 | 169.50 | 0.00 | - | 1 | 0 | 65.61% |
| MA250117C00250000 | 2023-03-09 2:25PM EDT | 250.00 | 139.00 | 128.10 | 131.70 | 0.00 | - | 1 | 24 | 42.62% |
| MA250117C00260000 | 2023-01-18 12:21PM EDT | 260.00 | 144.24 | 130.50 | 134.25 | 0.00 | - | 1 | 16 | 48.89% |
| MA250117C00270000 | 2023-02-13 11:01AM EDT | 270.00 | 133.00 | 106.10 | 109.45 | 0.00 | - | 1 | 13 | 35.31% |
| MA250117C00280000 | 2023-02-17 4:35PM EDT | 280.00 | 118.25 | 102.50 | 106.20 | 0.00 | - | 1 | 14 | 37.26% |
| MA250117C00290000 | 2023-01-25 3:39PM EDT | 290.00 | 128.45 | 103.25 | 106.90 | 0.00 | - | 2 | 459 | 41.37% |
| MA250117C00300000 | 2023-03-15 10:58AM EDT | 300.00 | 88.00 | 92.30 | 95.75 | 0.00 | - | 30 | 257 | 37.67% |
| MA250117C00310000 | 2023-03-15 9:44AM EDT | 310.00 | 82.02 | 85.70 | 89.30 | 0.00 | - | 1 | 12 | 36.89% |
| MA250117C00320000 | 2023-01-25 4:20PM EDT | 320.00 | 108.05 | 84.05 | 86.80 | 0.00 | - | 1 | 9 | 38.29% |
| MA250117C00330000 | 2023-03-13 3:21PM EDT | 330.00 | 70.40 | 73.95 | 76.45 | 0.00 | - | 2 | 22 | 35.05% |
| MA250117C00340000 | 2023-03-20 2:56PM EDT | 340.00 | 67.20 | 68.35 | 70.50 | 0.00 | - | 1 | 31 | 34.26% |
| MA250117C00350000 | 2023-03-20 3:34PM EDT | 350.00 | 61.10 | 62.85 | 65.05 | 0.00 | - | 4 | 201 | 33.63% |
| MA250117C00360000 | 2023-03-20 3:34PM EDT | 360.00 | 55.80 | 57.50 | 59.15 | 0.00 | - | 4 | 277 | 32.65% |
| MA250117C00370000 | 2023-03-21 2:40PM EDT | 370.00 | 52.70 | 52.50 | 54.10 | +1.20 | +2.33% | 29 | 3,036 | 32.01% |
| MA250117C00380000 | 2023-03-21 2:40PM EDT | 380.00 | 47.75 | 47.60 | 49.15 | +0.90 | +1.92% | 29 | 3,124 | 31.31% |
| MA250117C00390000 | 2023-03-13 9:30AM EDT | 390.00 | 41.47 | 42.05 | 44.60 | 0.00 | - | 2 | 106 | 30.71% |
| MA250117C00400000 | 2023-03-14 3:10PM EDT | 400.00 | 38.50 | 38.75 | 40.30 | 0.00 | - | 3 | 241 | 30.11% |
| MA250117C00410000 | 2023-03-20 10:01AM EDT | 410.00 | 33.80 | 34.90 | 36.30 | 0.00 | - | 1 | 4 | 29.56% |
| MA250117C00420000 | 2023-03-21 9:33AM EDT | 420.00 | 33.65 | 31.55 | 32.40 | +2.88 | +9.36% | 4 | 76 | 28.93% |
| MA250117C00430000 | 2023-03-17 3:48PM EDT | 430.00 | 26.97 | 28.00 | 29.10 | 0.00 | - | 4 | 61 | 28.51% |
| MA250117C00440000 | 2023-03-21 2:57PM EDT | 440.00 | 25.49 | 24.75 | 26.05 | +1.22 | +5.03% | 14 | 46 | 28.10% |
| MA250117C00450000 | 2023-03-17 1:14PM EDT | 450.00 | 22.07 | 21.95 | 22.95 | 0.00 | - | 1 | 69 | 27.53% |
| MA250117C00460000 | 2023-03-21 10:35AM EDT | 460.00 | 19.10 | 19.10 | 20.15 | 0.00 | - | 2 | 585 | 27.01% |
| MA250117C00470000 | 2023-03-17 1:14PM EDT | 470.00 | 17.20 | 16.55 | 18.35 | 0.00 | - | 1 | 51 | 26.99% |
| MA250117C00480000 | 2023-03-14 2:31PM EDT | 480.00 | 15.64 | 14.65 | 15.80 | 0.00 | - | 2 | 114 | 26.37% |
| MA250117C00490000 | 2023-02-22 2:35PM EDT | 490.00 | 17.47 | 12.75 | 13.80 | 0.00 | - | 1 | 93 | 25.98% |
| MA250117C00500000 | 2023-03-13 2:57PM EDT | 500.00 | 12.05 | 11.20 | 12.40 | 0.00 | - | 200 | 428 | 25.89% |
| MA250117C00520000 | 2023-03-20 1:32PM EDT | 520.00 | 8.55 | 8.40 | 9.65 | 0.00 | - | 10 | 91 | 25.46% |
| MA250117C00540000 | 2023-02-17 1:43PM EDT | 540.00 | 10.25 | 5.20 | 6.95 | 0.00 | - | 9 | 9 | 24.60% |
| MA250117C00560000 | 2023-03-13 3:08PM EDT | 560.00 | 5.30 | 4.60 | 5.45 | 0.00 | - | 52 | 173 | 24.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117P00145000 | 2023-03-13 9:33AM EDT | 145.00 | 2.25 | 2.25 | 3.25 | 0.00 | - | 3 | 89 | 42.32% |
| MA250117P00150000 | 2023-01-27 11:51AM EDT | 150.00 | 2.30 | 1.84 | 3.15 | 0.00 | - | 1 | 43 | 40.61% |
| MA250117P00155000 | 2023-03-20 1:20PM EDT | 155.00 | 2.81 | 1.66 | 3.80 | 0.00 | - | 2 | 3 | 40.92% |
| MA250117P00160000 | 2023-01-26 11:10AM EDT | 160.00 | 2.75 | 2.29 | 3.70 | 0.00 | - | 1 | 1 | 39.30% |
| MA250117P00165000 | 2023-02-02 12:32PM EDT | 165.00 | 2.74 | 1.80 | 3.15 | 0.00 | - | 2 | 19 | 36.61% |
| MA250117P00170000 | 2023-03-15 1:43PM EDT | 170.00 | 3.85 | 2.37 | 3.70 | 0.00 | - | 8 | 21 | 36.68% |
| MA250117P00175000 | 2023-01-18 3:26PM EDT | 175.00 | 4.40 | 2.68 | 4.10 | 0.00 | - | 2 | 4 | 36.30% |
| MA250117P00180000 | 2022-12-29 4:14PM EDT | 180.00 | 5.90 | 3.00 | 4.50 | 0.00 | - | 10 | 15 | 35.87% |
| MA250117P00190000 | 2023-01-18 4:42PM EDT | 190.00 | 5.60 | 3.55 | 5.10 | 0.00 | - | 1 | 2 | 34.53% |
| MA250117P00195000 | 2023-02-09 11:16AM EDT | 195.00 | 4.65 | 4.70 | 6.05 | 0.00 | - | 1 | 2 | 34.91% |
| MA250117P00200000 | 2023-03-14 3:10PM EDT | 200.00 | 5.65 | 5.00 | 5.85 | 0.00 | - | 20 | 49 | 33.38% |
| MA250117P00210000 | 2023-03-10 1:44PM EDT | 210.00 | 6.75 | 6.10 | 6.80 | 0.00 | - | 2 | 9 | 32.43% |
| MA250117P00220000 | 2023-03-16 9:58AM EDT | 220.00 | 8.70 | 7.15 | 8.20 | 0.00 | - | 1 | 10 | 31.93% |
| MA250117P00230000 | 2023-02-06 1:15PM EDT | 230.00 | 7.90 | 6.60 | 8.80 | 0.00 | - | 2 | 15 | 30.33% |
| MA250117P00240000 | 2023-03-16 12:01PM EDT | 240.00 | 11.00 | 9.70 | 10.75 | 0.00 | - | 2 | 17 | 30.12% |
| MA250117P00250000 | 2023-03-16 11:27AM EDT | 250.00 | 12.10 | 11.30 | 12.20 | 0.00 | - | 1 | 105 | 29.21% |
| MA250117P00260000 | 2023-03-15 3:24PM EDT | 260.00 | 15.00 | 12.95 | 14.35 | 0.00 | - | 33 | 101 | 28.79% |
| MA250117P00270000 | 2023-03-14 12:15PM EDT | 270.00 | 15.00 | 15.05 | 16.00 | 0.00 | - | 7 | 91 | 27.79% |
| MA250117P00280000 | 2023-03-21 11:22AM EDT | 280.00 | 17.30 | 16.95 | 17.85 | -2.20 | -11.28% | 1 | 188 | 26.83% |
| MA250117P00290000 | 2023-03-20 1:28PM EDT | 290.00 | 21.75 | 19.30 | 20.40 | 0.00 | - | 28 | 107 | 26.25% |
| MA250117P00300000 | 2023-03-17 3:50PM EDT | 300.00 | 25.00 | 21.55 | 23.10 | 0.00 | - | 3 | 369 | 25.60% |
| MA250117P00310000 | 2023-03-13 10:55AM EDT | 310.00 | 28.90 | 24.55 | 25.95 | 0.00 | - | 1 | 188 | 24.89% |
| MA250117P00320000 | 2023-03-15 3:04PM EDT | 320.00 | 31.25 | 28.05 | 28.85 | 0.00 | - | 1 | 243 | 24.07% |
| MA250117P00330000 | 2023-03-20 11:14AM EDT | 330.00 | 33.35 | 31.00 | 32.25 | 0.00 | - | 2 | 158 | 23.38% |
| MA250117P00340000 | 2023-03-14 1:08PM EDT | 340.00 | 35.13 | 35.10 | 36.65 | 0.00 | - | 1 | 10 | 23.08% |
| MA250117P00350000 | 2023-03-20 1:39PM EDT | 350.00 | 41.85 | 38.75 | 39.90 | 0.00 | - | 17 | 152 | 21.98% |
| MA250117P00360000 | 2023-03-10 2:29PM EDT | 360.00 | 46.14 | 43.25 | 44.25 | 0.00 | - | 200 | 356 | 21.30% |
| MA250117P00370000 | 2023-03-17 2:00PM EDT | 370.00 | 50.80 | 47.80 | 48.90 | 0.00 | - | 2 | 126 | 20.59% |
| MA250117P00380000 | 2023-03-17 2:00PM EDT | 380.00 | 55.95 | 52.80 | 54.05 | 0.00 | - | 2 | 51 | 19.94% |
| MA250117P00390000 | 2023-02-17 12:12PM EDT | 390.00 | 53.45 | 61.65 | 64.65 | 0.00 | - | 6 | 48 | 22.01% |
| MA250117P00400000 | 2023-03-13 11:07AM EDT | 400.00 | 69.86 | 63.65 | 65.00 | 0.00 | - | 1 | 133 | 18.34% |
| MA250117P00410000 | 2023-03-14 1:48PM EDT | 410.00 | 72.59 | 69.85 | 72.05 | 0.00 | - | 50 | 83 | 18.09% |
| MA250117P00420000 | 2023-02-02 12:23PM EDT | 420.00 | 63.36 | 69.05 | 71.35 | 0.00 | - | 3 | 25 | 12.15% |
| MA250117P00430000 | 2023-02-14 1:11PM EDT | 430.00 | 73.15 | 86.70 | 90.50 | 0.00 | - | 2 | 9 | 19.72% |
| MA250117P00440000 | 2023-02-14 12:19PM EDT | 440.00 | 78.32 | 96.20 | 98.65 | 0.00 | - | 2 | 7 | 19.70% |
| MA250117P00450000 | 2023-02-03 3:23PM EDT | 450.00 | 83.65 | 90.45 | 93.35 | 0.00 | - | 5 | 6 | 0.00% |
| MA250117P00460000 | 2023-02-21 12:09PM EDT | 460.00 | 103.08 | 107.40 | 110.80 | 0.00 | - | 3 | 6 | 15.54% |
| MA250117P00470000 | 2023-02-23 3:03PM EDT | 470.00 | 115.90 | 115.95 | 119.85 | 0.00 | - | 1 | 1 | 15.37% |
| MA250117P00480000 | 2023-02-23 11:01AM EDT | 480.00 | 124.15 | 125.60 | 129.40 | 0.00 | - | 1 | 0 | 15.61% |
| MA250117P00490000 | 2023-02-06 3:04PM EDT | 490.00 | 116.77 | 129.00 | 132.55 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117P00520000 | 2022-12-01 2:45PM EDT | 520.00 | 160.35 | 170.50 | 174.50 | 0.00 | - | - | 0 | 24.03% |
| MA250117P00540000 | 2023-01-27 2:12PM EDT | 540.00 | 165.50 | 185.15 | 189.50 | 0.00 | - | 2 | 0 | 20.01% |
| MA250117P00560000 | 2023-01-12 4:32PM EDT | 560.00 | 180.10 | 190.50 | 195.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
