Singapore markets close in 7 hours 21 minutes
Straits Times Index
3,110.72 +20.41 (+0.66%) Nikkei
33,259.70 -171.81 (-0.51%) Hang Seng
16,919.08 +88.78 (+0.53%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
40,712.04 +1,197.31 (+3.03%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117C00145000 | 2023-10-27 11:47AM EST | 145.00 | 228.96 | 271.50 | 275.90 | 0.00 | - | 2 | 0 | 64.39% |
| MA250117C00150000 | 2023-01-23 2:44PM EST | 150.00 | 240.12 | 215.00 | 220.00 | 0.00 | - | 5 | 5 | 0.00% |
| MA250117C00155000 | 2022-11-03 2:03PM EST | 155.00 | 175.10 | 216.50 | 221.00 | 0.00 | - | 10 | 11 | 0.00% |
| MA250117C00160000 | 2023-09-06 12:55PM EST | 160.00 | 259.45 | 244.50 | 249.45 | 0.00 | - | 5 | 8 | 0.00% |
| MA250117C00165000 | 2023-11-21 10:22AM EST | 165.00 | 250.04 | 254.00 | 258.05 | 0.00 | - | 1 | 5 | 63.42% |
| MA250117C00170000 | 2023-11-29 12:40PM EST | 170.00 | 248.38 | 249.50 | 253.50 | 0.00 | - | 1 | 9 | 62.72% |
| MA250117C00175000 | 2023-09-20 9:06AM EST | 175.00 | 250.34 | 217.50 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00180000 | 2022-12-29 3:07PM EST | 180.00 | 187.75 | 206.00 | 211.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00185000 | 2022-12-19 10:48AM EST | 185.00 | 178.45 | 198.50 | 203.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00195000 | 2023-06-08 2:04PM EST | 195.00 | 187.91 | 205.05 | 210.00 | 0.00 | - | 3 | 5 | 0.00% |
| MA250117C00200000 | 2023-11-14 12:55PM EST | 200.00 | 208.50 | 221.50 | 225.10 | 0.00 | - | 1 | 28 | 56.16% |
| MA250117C00210000 | 2023-08-28 2:02PM EST | 210.00 | 211.00 | 197.50 | 201.95 | 0.00 | - | 2 | 35 | 0.00% |
| MA250117C00220000 | 2023-09-18 10:57AM EST | 220.00 | 211.75 | 186.15 | 189.65 | 0.00 | - | 5 | 13 | 0.00% |
| MA250117C00230000 | 2023-09-18 10:57AM EST | 230.00 | 202.90 | 177.55 | 180.85 | 0.00 | - | 5 | 4 | 0.00% |
| MA250117C00240000 | 2023-08-22 10:19AM EST | 240.00 | 176.05 | 178.55 | 183.00 | 0.00 | - | 2 | 5 | 43.98% |
| MA250117C00250000 | 2023-11-27 10:34AM EST | 250.00 | 173.75 | 175.85 | 179.10 | 0.00 | - | 1 | 45 | 49.39% |
| MA250117C00260000 | 2023-11-02 10:36AM EST | 260.00 | 141.00 | 166.85 | 170.05 | 0.00 | - | 1 | 17 | 47.61% |
| MA250117C00270000 | 2023-11-21 9:46AM EST | 270.00 | 155.60 | 157.80 | 161.25 | 0.00 | - | 10 | 32 | 46.09% |
| MA250117C00280000 | 2023-11-21 9:53AM EST | 280.00 | 146.00 | 149.05 | 152.10 | 0.00 | - | 3 | 21 | 44.18% |
| MA250117C00290000 | 2023-10-03 1:40PM EST | 290.00 | 126.78 | 114.35 | 117.30 | 0.00 | - | 6 | 443 | 0.00% |
| MA250117C00300000 | 2023-11-21 1:15PM EST | 300.00 | 130.00 | 132.45 | 134.75 | 0.00 | - | 3 | 261 | 41.23% |
| MA250117C00310000 | 2023-11-03 12:31PM EST | 310.00 | 103.75 | 122.50 | 127.00 | 0.00 | - | 1 | 23 | 40.47% |
| MA250117C00320000 | 2023-11-02 11:04AM EST | 320.00 | 92.95 | 114.95 | 117.70 | 0.00 | - | 2 | 17 | 38.33% |
| MA250117C00330000 | 2023-10-27 12:04PM EST | 330.00 | 74.71 | 105.10 | 108.55 | 0.00 | - | 1 | 0 | 36.32% |
| MA250117C00340000 | 2023-12-01 12:37PM EST | 340.00 | 101.50 | 99.20 | 101.60 | +4.11 | +4.22% | 1 | 41 | 35.92% |
| MA250117C00350000 | 2023-11-14 10:39AM EST | 350.00 | 83.21 | 90.60 | 92.95 | 0.00 | - | 2 | 203 | 34.16% |
| MA250117C00360000 | 2023-11-27 11:30AM EST | 360.00 | 81.83 | 83.15 | 85.40 | 0.00 | - | 1 | 624 | 33.10% |
| MA250117C00370000 | 2023-11-29 9:30AM EST | 370.00 | 72.98 | 76.60 | 77.90 | 0.00 | - | 1 | 3,104 | 31.96% |
| MA250117C00380000 | 2023-11-29 9:30AM EST | 380.00 | 68.48 | 69.60 | 70.95 | 0.00 | - | 1 | 3,375 | 31.06% |
| MA250117C00390000 | 2023-11-27 2:43PM EST | 390.00 | 60.10 | 62.75 | 64.60 | 0.00 | - | 2 | 611 | 30.38% |
| MA250117C00400000 | 2023-12-01 10:16AM EST | 400.00 | 58.00 | 56.30 | 57.45 | +2.00 | +3.57% | 12 | 476 | 29.08% |
| MA250117C00410000 | 2023-12-01 11:54AM EST | 410.00 | 52.40 | 50.15 | 51.15 | +2.40 | +4.80% | 21 | 328 | 28.14% |
| MA250117C00420000 | 2023-12-01 3:27PM EST | 420.00 | 45.20 | 44.70 | 45.55 | +1.45 | +3.31% | 1 | 467 | 27.44% |
| MA250117C00430000 | 2023-12-01 9:58AM EST | 430.00 | 40.00 | 39.25 | 39.85 | +0.58 | +1.47% | 38 | 217 | 26.52% |
| MA250117C00440000 | 2023-11-29 3:16PM EST | 440.00 | 32.85 | 33.65 | 35.20 | 0.00 | - | 2 | 332 | 26.02% |
| MA250117C00450000 | 2023-12-01 12:58PM EST | 450.00 | 30.05 | 29.35 | 30.05 | +1.20 | +4.16% | 490 | 554 | 25.04% |
| MA250117C00460000 | 2023-12-01 12:34PM EST | 460.00 | 26.50 | 24.35 | 26.00 | +0.50 | +1.92% | 1 | 1,086 | 24.51% |
| MA250117C00470000 | 2023-12-01 1:49PM EST | 470.00 | 22.20 | 21.15 | 22.50 | +0.80 | +3.74% | 19 | 139 | 24.10% |
| MA250117C00480000 | 2023-12-01 3:54PM EST | 480.00 | 18.40 | 17.85 | 19.05 | -0.30 | -1.60% | 8 | 540 | 23.53% |
| MA250117C00490000 | 2023-11-30 10:52AM EST | 490.00 | 15.20 | 14.65 | 16.00 | 0.00 | - | 5 | 121 | 23.00% |
| MA250117C00500000 | 2023-12-01 12:39PM EST | 500.00 | 13.47 | 12.60 | 13.20 | +0.27 | +2.05% | 1 | 773 | 22.41% |
| MA250117C00520000 | 2023-12-01 12:18PM EST | 520.00 | 9.22 | 8.15 | 9.05 | +0.22 | +2.44% | 1 | 533 | 21.65% |
| MA250117C00540000 | 2023-11-30 3:35PM EST | 540.00 | 5.63 | 5.05 | 6.00 | 0.00 | - | 3 | 190 | 20.96% |
| MA250117C00560000 | 2023-11-29 2:44PM EST | 560.00 | 3.50 | 3.45 | 4.00 | 0.00 | - | 18 | 272 | 20.55% |
| MA250117C00580000 | 2023-11-27 2:30PM EST | 580.00 | 2.37 | 2.21 | 2.88 | 0.00 | - | 15 | 218 | 20.62% |
| MA250117C00600000 | 2023-12-01 11:20AM EST | 600.00 | 1.52 | 1.37 | 1.88 | +0.15 | +10.95% | 4 | 107 | 20.32% |
| MA250117C00620000 | 2023-11-30 1:34PM EST | 620.00 | 0.94 | 0.37 | 1.58 | 0.00 | - | 4 | 131 | 21.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117P00145000 | 2023-11-29 9:41AM EST | 145.00 | 0.30 | 0.04 | 1.53 | 0.00 | - | 1 | 140 | 52.54% |
| MA250117P00150000 | 2023-11-20 12:32PM EST | 150.00 | 0.33 | 0.05 | 1.57 | 0.00 | - | 2 | 115 | 51.20% |
| MA250117P00155000 | 2023-11-28 3:44PM EST | 155.00 | 0.27 | 0.11 | 1.60 | 0.00 | - | 2 | 34 | 49.83% |
| MA250117P00160000 | 2023-11-27 11:36AM EST | 160.00 | 0.37 | 0.14 | 1.64 | 0.00 | - | 2 | 43 | 48.56% |
| MA250117P00165000 | 2023-11-28 3:40PM EST | 165.00 | 0.43 | 0.11 | 1.69 | 0.00 | - | 2 | 46 | 47.38% |
| MA250117P00170000 | 2023-11-29 2:47PM EST | 170.00 | 0.41 | 0.14 | 1.74 | 0.00 | - | 2 | 95 | 46.22% |
| MA250117P00175000 | 2023-11-28 3:46PM EST | 175.00 | 0.51 | 0.17 | 1.79 | 0.00 | - | 2 | 46 | 45.08% |
| MA250117P00180000 | 2023-11-30 9:58AM EST | 180.00 | 0.64 | 0.20 | 1.85 | 0.00 | - | 2 | 70 | 44.01% |
| MA250117P00185000 | 2023-11-28 3:37PM EST | 185.00 | 0.65 | 0.24 | 0.93 | 0.00 | - | 2 | 20 | 37.98% |
| MA250117P00190000 | 2023-11-28 3:41PM EST | 190.00 | 0.73 | 0.27 | 2.00 | 0.00 | - | 2 | 10 | 42.05% |
| MA250117P00195000 | 2023-11-28 3:41PM EST | 195.00 | 0.80 | 0.31 | 2.09 | 0.00 | - | 2 | 32 | 41.15% |
| MA250117P00200000 | 2023-12-01 2:38PM EST | 200.00 | 0.88 | 0.54 | 1.28 | -0.04 | -4.35% | 4 | 34 | 36.52% |
| MA250117P00210000 | 2023-12-01 12:48PM EST | 210.00 | 1.00 | 0.95 | 1.35 | -0.06 | -5.66% | 1 | 31 | 34.64% |
| MA250117P00220000 | 2023-11-28 3:35PM EST | 220.00 | 1.36 | 0.58 | 2.65 | 0.00 | - | 2 | 47 | 37.04% |
| MA250117P00230000 | 2023-11-28 3:41PM EST | 230.00 | 1.58 | 0.72 | 2.94 | 0.00 | - | 2 | 22 | 35.58% |
| MA250117P00240000 | 2023-11-27 11:49AM EST | 240.00 | 1.90 | 0.88 | 3.30 | 0.00 | - | 2 | 38 | 34.26% |
| MA250117P00250000 | 2023-11-30 12:42PM EST | 250.00 | 2.41 | 0.95 | 2.74 | 0.00 | - | 1 | 375 | 30.79% |
| MA250117P00260000 | 2023-11-20 2:05PM EST | 260.00 | 3.05 | 1.52 | 4.15 | 0.00 | - | 7 | 460 | 31.73% |
| MA250117P00270000 | 2023-11-21 2:56PM EST | 270.00 | 3.45 | 2.93 | 3.25 | 0.00 | - | 5 | 91 | 27.91% |
| MA250117P00280000 | 2023-12-01 9:38AM EST | 280.00 | 3.75 | 2.98 | 4.25 | 0.00 | - | 10 | 371 | 27.77% |
| MA250117P00290000 | 2023-11-21 12:15PM EST | 290.00 | 4.85 | 3.80 | 4.70 | 0.00 | - | 4 | 646 | 26.50% |
| MA250117P00300000 | 2023-12-01 2:48PM EST | 300.00 | 5.25 | 5.05 | 5.45 | -0.10 | -1.87% | 1 | 816 | 25.59% |
| MA250117P00310000 | 2023-11-29 10:39AM EST | 310.00 | 6.35 | 5.95 | 6.70 | 0.00 | - | 1 | 389 | 25.17% |
| MA250117P00320000 | 2023-11-30 12:00PM EST | 320.00 | 7.65 | 7.25 | 7.60 | 0.00 | - | 8 | 611 | 24.14% |
| MA250117P00330000 | 2023-12-01 2:48PM EST | 330.00 | 8.49 | 8.55 | 8.90 | -0.31 | -3.52% | 1 | 844 | 23.41% |
| MA250117P00340000 | 2023-11-30 1:27PM EST | 340.00 | 10.90 | 10.00 | 10.40 | 0.00 | - | 9 | 551 | 22.69% |
| MA250117P00350000 | 2023-11-30 1:27PM EST | 350.00 | 12.65 | 11.70 | 13.00 | 0.00 | - | 4 | 860 | 22.68% |
| MA250117P00360000 | 2023-11-29 2:42PM EST | 360.00 | 14.15 | 13.60 | 14.15 | 0.00 | - | 1 | 595 | 21.31% |
| MA250117P00370000 | 2023-12-01 10:44AM EST | 370.00 | 15.70 | 15.80 | 16.75 | -1.20 | -7.10% | 1 | 613 | 20.85% |
| MA250117P00380000 | 2023-12-01 3:05PM EST | 380.00 | 18.10 | 18.15 | 18.80 | -1.15 | -5.97% | 5 | 374 | 19.80% |
| MA250117P00390000 | 2023-11-30 1:25PM EST | 390.00 | 22.35 | 21.05 | 22.00 | 0.00 | - | 24 | 762 | 19.29% |
| MA250117P00400000 | 2023-11-30 1:27PM EST | 400.00 | 25.75 | 24.20 | 24.80 | 0.00 | - | 6 | 670 | 18.29% |
| MA250117P00410000 | 2023-11-30 1:25PM EST | 410.00 | 29.40 | 27.70 | 28.35 | 0.00 | - | 48 | 433 | 17.51% |
| MA250117P00420000 | 2023-12-01 2:25PM EST | 420.00 | 31.65 | 31.00 | 32.40 | -1.95 | -5.80% | 110 | 534 | 16.74% |
| MA250117P00430000 | 2023-11-29 2:29PM EST | 430.00 | 37.65 | 36.00 | 36.85 | 0.00 | - | 7 | 348 | 15.90% |
| MA250117P00440000 | 2023-12-01 2:09PM EST | 440.00 | 40.95 | 40.50 | 42.20 | -1.90 | -4.43% | 16 | 208 | 15.25% |
| MA250117P00450000 | 2023-11-22 2:05PM EST | 450.00 | 47.80 | 46.05 | 48.95 | 0.00 | - | 7 | 94 | 15.10% |
| MA250117P00460000 | 2023-11-28 11:01AM EST | 460.00 | 56.00 | 52.30 | 55.15 | 0.00 | - | 1 | 149 | 14.24% |
| MA250117P00470000 | 2023-11-09 1:47PM EST | 470.00 | 81.70 | 59.15 | 61.35 | 0.00 | - | 1 | 46 | 12.83% |
| MA250117P00480000 | 2023-11-30 10:44AM EST | 480.00 | 69.35 | 66.65 | 69.10 | 0.00 | - | 3 | 32 | 12.02% |
| MA250117P00490000 | 2023-11-30 10:57AM EST | 490.00 | 77.85 | 74.50 | 77.95 | 0.00 | - | 22 | 22 | 11.80% |
| MA250117P00500000 | 2023-09-21 10:35AM EST | 500.00 | 97.00 | 113.00 | 118.00 | 0.00 | - | 1 | 1 | 34.74% |
| MA250117P00520000 | 2022-12-01 1:45PM EST | 520.00 | 160.35 | 170.50 | 174.50 | 0.00 | - | - | 0 | 57.70% |
| MA250117P00540000 | 2023-01-27 1:12PM EST | 540.00 | 165.50 | 185.15 | 189.50 | 0.00 | - | 2 | 0 | 57.48% |
| MA250117P00560000 | 2023-01-12 3:32PM EST | 560.00 | 180.10 | 190.50 | 195.50 | 0.00 | - | - | 0 | 51.68% |
| MA250117P00580000 | 2023-10-27 8:33AM EST | 580.00 | 217.65 | 166.15 | 170.00 | 0.00 | - | 1 | 0 | 22.80% |
© 2023 Yahoo. All rights reserved.