Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
17,027.73 +57.41 (+0.34%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA221209C00240000 | 2022-11-22 9:51AM EST | 240.00 | 98.68 | 119.05 | 122.00 | 0.00 | - | - | 1 | 156.15% |
| MA221209C00290000 | 2022-11-03 9:06AM EST | 290.00 | 28.40 | 68.90 | 72.15 | 0.00 | - | 1 | 1 | 90.92% |
| MA221209C00295000 | 2022-12-02 11:10AM EST | 295.00 | 62.31 | 64.20 | 66.90 | +7.91 | +14.54% | 1 | 2 | 85.60% |
| MA221209C00300000 | 2022-11-08 12:53PM EST | 300.00 | 32.52 | 59.20 | 62.00 | 0.00 | - | 1 | 2 | 80.96% |
| MA221209C00305000 | 2022-11-07 9:40AM EST | 305.00 | 22.80 | 54.30 | 56.95 | 0.00 | - | 1 | 3 | 75.49% |
| MA221209C00310000 | 2022-11-10 2:08PM EST | 310.00 | 48.45 | 49.30 | 51.80 | +17.67 | +57.41% | 1 | 2 | 67.43% |
| MA221209C00315000 | 2022-12-02 1:01PM EST | 315.00 | 43.63 | 44.40 | 46.95 | +13.51 | +44.85% | 1 | 5 | 64.36% |
| MA221209C00320000 | 2022-12-01 10:00AM EST | 320.00 | 39.27 | 39.30 | 41.65 | 0.00 | - | 1 | 24 | 53.71% |
| MA221209C00322500 | 2022-11-22 9:48AM EST | 322.50 | 20.15 | 36.95 | 39.30 | 0.00 | - | - | 2 | 54.10% |
| MA221209C00325000 | 2022-12-02 2:53PM EST | 325.00 | 35.44 | 34.45 | 36.35 | +15.48 | +77.56% | 1 | 10 | 62.28% |
| MA221209C00327500 | 2022-12-02 3:53PM EST | 327.50 | 32.98 | 32.10 | 33.75 | +14.08 | +74.50% | 6 | 2 | 57.52% |
| MA221209C00330000 | 2022-12-02 3:54PM EST | 330.00 | 30.45 | 29.85 | 31.60 | +7.11 | +30.46% | 6 | 53 | 58.20% |
| MA221209C00332500 | 2022-12-01 1:40PM EST | 332.50 | 27.10 | 27.15 | 29.00 | 0.00 | - | 1 | 21 | 53.48% |
| MA221209C00335000 | 2022-12-01 12:26PM EST | 335.00 | 22.57 | 24.75 | 26.45 | 0.00 | - | 2 | 25 | 49.33% |
| MA221209C00337500 | 2022-12-02 12:00PM EST | 337.50 | 21.10 | 22.20 | 23.85 | +7.05 | +50.18% | 6 | 8 | 44.65% |
| MA221209C00340000 | 2022-12-02 1:53PM EST | 340.00 | 19.92 | 20.00 | 21.35 | +2.94 | +17.31% | 13 | 172 | 41.04% |
| MA221209C00342500 | 2022-12-02 12:57PM EST | 342.50 | 16.60 | 17.65 | 19.00 | -2.50 | -13.09% | 7 | 108 | 38.78% |
| MA221209C00345000 | 2022-12-02 12:15PM EST | 345.00 | 14.64 | 15.30 | 16.60 | -2.16 | -12.86% | 5 | 318 | 35.84% |
| MA221209C00347500 | 2022-12-02 2:41PM EST | 347.50 | 12.90 | 13.00 | 14.10 | -0.96 | -6.93% | 11 | 69 | 31.90% |
| MA221209C00350000 | 2022-12-02 1:50PM EST | 350.00 | 10.70 | 10.85 | 11.70 | -2.02 | -15.88% | 333 | 132 | 28.59% |
| MA221209C00352500 | 2022-12-02 3:00PM EST | 352.50 | 9.95 | 9.15 | 9.60 | -0.70 | -6.57% | 33 | 137 | 27.03% |
| MA221209C00355000 | 2022-12-02 3:00PM EST | 355.00 | 7.75 | 7.30 | 7.60 | -1.23 | -13.70% | 353 | 122 | 25.35% |
| MA221209C00357500 | 2022-12-02 3:41PM EST | 357.50 | 5.75 | 5.65 | 5.85 | -1.29 | -18.32% | 38 | 145 | 24.27% |
| MA221209C00360000 | 2022-12-02 3:38PM EST | 360.00 | 4.30 | 4.15 | 4.35 | -1.40 | -24.56% | 125 | 229 | 23.46% |
| MA221209C00362500 | 2022-12-02 3:58PM EST | 362.50 | 2.98 | 2.95 | 3.10 | -1.47 | -33.03% | 186 | 56 | 22.77% |
| MA221209C00365000 | 2022-12-02 3:50PM EST | 365.00 | 2.12 | 1.97 | 2.24 | -1.35 | -38.90% | 110 | 383 | 22.99% |
| MA221209C00367500 | 2022-12-02 3:47PM EST | 367.50 | 1.37 | 1.32 | 1.40 | -1.05 | -43.39% | 76 | 338 | 21.97% |
| MA221209C00370000 | 2022-12-02 3:39PM EST | 370.00 | 0.93 | 0.84 | 1.06 | -0.78 | -45.61% | 104 | 92 | 23.19% |
| MA221209C00372500 | 2022-12-02 3:46PM EST | 372.50 | 0.59 | 0.54 | 0.75 | -0.57 | -49.14% | 57 | 258 | 23.83% |
| MA221209C00375000 | 2022-12-02 3:52PM EST | 375.00 | 0.39 | 0.35 | 0.46 | -0.47 | -54.65% | 29 | 68 | 23.58% |
| MA221209C00380000 | 2022-12-02 3:56PM EST | 380.00 | 0.19 | 0.17 | 0.40 | -0.18 | -48.65% | 116 | 241 | 28.20% |
| MA221209C00390000 | 2022-12-02 3:45PM EST | 390.00 | 0.06 | 0.05 | 0.23 | -0.08 | -57.14% | 5 | 2 | 34.42% |
| MA221209C00395000 | 2022-12-02 3:17PM EST | 395.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 73 | 5 | 32.42% |
| MA221209C00400000 | 2022-11-15 3:55PM EST | 400.00 | 0.20 | 0.01 | 0.05 | 0.00 | - | 18 | 18 | 34.57% |
| MA221209C00405000 | 2022-11-22 10:04AM EST | 405.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 47.27% |
| MA221209C00410000 | 2022-11-22 10:34AM EST | 410.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 24 | 39.26% |
| MA221209C00415000 | 2022-11-21 12:15PM EST | 415.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 8 | 52.83% |
| MA221209C00430000 | 2022-11-18 12:26PM EST | 430.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 87.45% |
| MA221209C00450000 | 2022-11-18 12:35PM EST | 450.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 7 | 17 | 72.27% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA221209P00215000 | 2022-11-15 1:32PM EST | 215.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 221.09% |
| MA221209P00220000 | 2022-11-15 1:29PM EST | 220.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 212.50% |
| MA221209P00225000 | 2022-11-15 1:26PM EST | 225.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 17 | 17 | 145.70% |
| MA221209P00230000 | 2022-11-17 1:49PM EST | 230.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 18 | 26 | 139.45% |
| MA221209P00235000 | 2022-11-21 11:15AM EST | 235.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 133.20% |
| MA221209P00240000 | 2022-11-29 11:06AM EST | 240.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 179.79% |
| MA221209P00245000 | 2022-11-18 3:59PM EST | 245.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 171.97% |
| MA221209P00250000 | 2022-11-21 12:14PM EST | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 21 | 121.48% |
| MA221209P00255000 | 2022-11-23 3:13PM EST | 255.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 28 | 117.77% |
| MA221209P00260000 | 2022-12-02 11:03AM EST | 260.00 | 0.02 | 0.00 | 0.34 | -0.03 | -60.00% | 1 | 4 | 111.52% |
| MA221209P00265000 | 2022-12-02 3:52PM EST | 265.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 8 | 2 | 98.83% |
| MA221209P00270000 | 2022-11-29 3:15PM EST | 270.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 3 | 4 | 134.72% |
| MA221209P00275000 | 2022-11-23 3:13PM EST | 275.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 127.54% |
| MA221209P00280000 | 2022-12-02 3:51PM EST | 280.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 20 | 62.50% |
| MA221209P00285000 | 2022-12-02 3:13PM EST | 285.00 | 0.02 | 0.00 | 0.18 | +0.01 | +100.00% | 1 | 22 | 76.56% |
| MA221209P00290000 | 2022-11-28 11:45AM EST | 290.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 5 | 30 | 69.34% |
| MA221209P00295000 | 2022-11-17 11:56AM EST | 295.00 | 0.75 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 65.43% |
| MA221209P00300000 | 2022-12-02 10:47AM EST | 300.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 166 | 50.39% |
| MA221209P00305000 | 2022-12-02 1:10PM EST | 305.00 | 0.03 | 0.00 | 0.20 | -0.16 | -84.21% | 2 | 79 | 57.23% |
| MA221209P00310000 | 2022-12-02 3:56PM EST | 310.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 31 | 64 | 46.68% |
| MA221209P00315000 | 2022-12-01 12:37PM EST | 315.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 3 | 13 | 42.19% |
| MA221209P00320000 | 2022-12-02 2:10PM EST | 320.00 | 0.06 | 0.02 | 0.05 | -0.09 | -60.00% | 4 | 229 | 38.87% |
| MA221209P00322500 | 2022-12-02 3:52PM EST | 322.50 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 209 | 173 | 38.09% |
| MA221209P00325000 | 2022-12-02 3:52PM EST | 325.00 | 0.06 | 0.03 | 0.06 | -0.09 | -60.00% | 11 | 302 | 35.06% |
| MA221209P00327500 | 2022-12-02 1:16PM EST | 327.50 | 0.10 | 0.05 | 0.08 | -0.06 | -37.50% | 10 | 160 | 34.08% |
| MA221209P00330000 | 2022-12-02 2:06PM EST | 330.00 | 0.11 | 0.06 | 0.10 | -0.07 | -38.89% | 13 | 298 | 32.72% |
| MA221209P00332500 | 2022-12-02 1:55PM EST | 332.50 | 0.14 | 0.09 | 0.12 | -0.08 | -36.36% | 14 | 236 | 31.15% |
| MA221209P00335000 | 2022-12-02 3:36PM EST | 335.00 | 0.14 | 0.12 | 0.32 | -0.13 | -48.15% | 141 | 108 | 34.23% |
| MA221209P00337500 | 2022-12-02 1:53PM EST | 337.50 | 0.24 | 0.16 | 0.36 | -0.15 | -38.46% | 61 | 194 | 32.18% |
| MA221209P00340000 | 2022-12-02 3:18PM EST | 340.00 | 0.20 | 0.23 | 0.27 | -0.30 | -60.00% | 177 | 210 | 27.49% |
| MA221209P00342500 | 2022-12-02 3:15PM EST | 342.50 | 0.31 | 0.33 | 0.38 | -0.44 | -58.67% | 70 | 297 | 26.61% |
| MA221209P00345000 | 2022-12-02 3:52PM EST | 345.00 | 0.50 | 0.47 | 0.53 | -0.41 | -45.05% | 208 | 235 | 25.66% |
| MA221209P00350000 | 2022-12-02 3:59PM EST | 350.00 | 1.03 | 0.91 | 1.13 | -0.72 | -41.14% | 91 | 106 | 24.62% |
| MA221209P00355000 | 2022-12-02 3:55PM EST | 355.00 | 2.04 | 2.00 | 2.15 | -0.63 | -23.60% | 354 | 30 | 23.00% |
| MA221209P00357500 | 2022-12-02 3:45PM EST | 357.50 | 2.98 | 2.80 | 2.97 | -0.57 | -16.06% | 366 | 107 | 22.47% |
| MA221209P00365000 | 2022-12-02 3:18PM EST | 365.00 | 5.47 | 6.60 | 6.90 | -1.63 | -22.96% | 22 | 9 | 21.29% |
© 2022 Yahoo. All rights reserved.
