Singapore markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) Bitcoin USD
28,679.87 +318.21 (+1.12%) CMC Crypto 200
621.94 +20.97 (+3.49%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230331C00295000 | 2023-03-24 10:37AM EDT | 295.00 | 54.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA230331C00300000 | 2023-03-21 3:50PM EDT | 300.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MA230331C00305000 | 2023-03-27 10:57AM EDT | 305.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MA230331C00310000 | 2023-03-27 9:56AM EDT | 310.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MA230331C00320000 | 2023-03-23 9:57AM EDT | 320.00 | 35.72 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MA230331C00322500 | 2023-03-13 10:31AM EDT | 322.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA230331C00325000 | 2023-03-13 10:27AM EDT | 325.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA230331C00327500 | 2023-03-16 10:09AM EDT | 327.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MA230331C00330000 | 2023-03-27 9:30AM EDT | 330.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MA230331C00332500 | 2023-03-27 3:15PM EDT | 332.50 | 23.58 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MA230331C00335000 | 2023-03-24 1:26PM EDT | 335.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| MA230331C00337500 | 2023-03-24 1:26PM EDT | 337.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| MA230331C00340000 | 2023-03-28 11:07AM EDT | 340.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| MA230331C00342500 | 2023-03-28 11:07AM EDT | 342.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| MA230331C00345000 | 2023-03-27 11:03AM EDT | 345.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| MA230331C00347500 | 2023-03-28 10:11AM EDT | 347.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 0.00% |
| MA230331C00350000 | 2023-03-29 1:46PM EDT | 350.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 20 | 150 | 0.00% |
| MA230331C00352500 | 2023-03-29 3:33PM EDT | 352.50 | 7.89 | 0.00 | 0.00 | 0.00 | - | 34 | 301 | 0.00% |
| MA230331C00355000 | 2023-03-29 3:01PM EDT | 355.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 74 | 419 | 0.00% |
| MA230331C00357500 | 2023-03-29 3:21PM EDT | 357.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 82 | 263 | 0.00% |
| MA230331C00360000 | 2023-03-29 3:59PM EDT | 360.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 109 | 514 | 0.78% |
| MA230331C00362500 | 2023-03-29 3:59PM EDT | 362.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 274 | 358 | 3.13% |
| MA230331C00365000 | 2023-03-29 3:47PM EDT | 365.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 129 | 1,369 | 6.25% |
| MA230331C00367500 | 2023-03-29 3:54PM EDT | 367.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 872 | 6.25% |
| MA230331C00370000 | 2023-03-29 3:59PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 610 | 12.50% |
| MA230331C00372500 | 2023-03-28 9:32AM EDT | 372.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 12.50% |
| MA230331C00375000 | 2023-03-29 2:08PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 628 | 12.50% |
| MA230331C00377500 | 2023-03-29 12:59PM EDT | 377.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| MA230331C00380000 | 2023-03-29 3:38PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 123 | 12.50% |
| MA230331C00382500 | 2023-03-27 10:40AM EDT | 382.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| MA230331C00385000 | 2023-03-29 3:08PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 117 | 25.00% |
| MA230331C00387500 | 2023-03-27 10:15AM EDT | 387.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| MA230331C00390000 | 2023-03-28 12:30PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 25.00% |
| MA230331C00392500 | 2023-03-21 10:01AM EDT | 392.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MA230331C00395000 | 2023-03-27 3:02PM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| MA230331C00400000 | 2023-03-29 12:57PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 25.00% |
| MA230331C00405000 | 2023-03-29 11:04AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 25.00% |
| MA230331C00410000 | 2023-03-16 11:53AM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| MA230331C00415000 | 2023-03-14 10:38AM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 50.00% |
| MA230331C00420000 | 2023-02-14 4:58PM EDT | 420.00 | 0.58 | 0.00 | 0.29 | 0.00 | - | - | 1 | 96.48% |
| MA230331C00425000 | 2023-03-03 1:16PM EDT | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MA230331C00430000 | 2023-03-03 1:16PM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230331P00250000 | 2023-03-16 10:25AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| MA230331P00260000 | 2023-03-23 9:31AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 50.00% |
| MA230331P00265000 | 2023-03-22 2:13PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| MA230331P00275000 | 2023-03-27 2:11PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
| MA230331P00280000 | 2023-03-27 2:11PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 50.00% |
| MA230331P00285000 | 2023-03-28 2:57PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 193 | 207 | 50.00% |
| MA230331P00290000 | 2023-03-28 10:42AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| MA230331P00292500 | 2023-03-28 10:42AM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| MA230331P00295000 | 2023-03-27 1:30PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 50.00% |
| MA230331P00297500 | 2023-03-24 10:00AM EDT | 297.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MA230331P00300000 | 2023-03-29 3:08PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 50.00% |
| MA230331P00302500 | 2023-03-24 2:03PM EDT | 302.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| MA230331P00305000 | 2023-03-29 11:18AM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| MA230331P00307500 | 2023-03-24 2:03PM EDT | 307.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| MA230331P00310000 | 2023-03-28 10:07AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| MA230331P00312500 | 2023-03-27 1:10PM EDT | 312.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| MA230331P00315000 | 2023-03-29 2:14PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 50.00% |
| MA230331P00317500 | 2023-03-28 2:14PM EDT | 317.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 25.00% |
| MA230331P00320000 | 2023-03-29 2:30PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 282 | 25.00% |
| MA230331P00322500 | 2023-03-28 10:55AM EDT | 322.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 301 | 25.00% |
| MA230331P00325000 | 2023-03-29 3:20PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 478 | 25.00% |
| MA230331P00327500 | 2023-03-29 2:06PM EDT | 327.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 135 | 25.00% |
| MA230331P00330000 | 2023-03-29 1:22PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 344 | 25.00% |
| MA230331P00332500 | 2023-03-29 9:45AM EDT | 332.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 25.00% |
| MA230331P00335000 | 2023-03-29 3:08PM EDT | 335.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 346 | 25.00% |
| MA230331P00337500 | 2023-03-29 3:01PM EDT | 337.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 513 | 25.00% |
| MA230331P00340000 | 2023-03-29 3:35PM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 43 | 450 | 12.50% |
| MA230331P00342500 | 2023-03-29 1:53PM EDT | 342.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 338 | 12.50% |
| MA230331P00345000 | 2023-03-29 3:10PM EDT | 345.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 161 | 441 | 12.50% |
| MA230331P00347500 | 2023-03-29 3:35PM EDT | 347.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 622 | 12.50% |
| MA230331P00350000 | 2023-03-29 3:31PM EDT | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 86 | 577 | 6.25% |
| MA230331P00352500 | 2023-03-29 3:57PM EDT | 352.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 55 | 308 | 6.25% |
| MA230331P00355000 | 2023-03-29 3:38PM EDT | 355.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 119 | 609 | 3.13% |
| MA230331P00357500 | 2023-03-29 3:59PM EDT | 357.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 223 | 308 | 1.56% |
| MA230331P00360000 | 2023-03-29 3:52PM EDT | 360.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 138 | 138 | 0.00% |
| MA230331P00362500 | 2023-03-29 3:57PM EDT | 362.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 40 | 74 | 0.00% |
| MA230331P00365000 | 2023-03-27 10:17AM EDT | 365.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 0.00% |
| MA230331P00367500 | 2023-03-28 10:43AM EDT | 367.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 14 | 1 | 0.00% |
| MA230331P00370000 | 2023-03-27 2:22PM EDT | 370.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 17 | 6 | 0.00% |
| MA230331P00372500 | 2023-03-27 2:19PM EDT | 372.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| MA230331P00375000 | 2023-03-23 2:01PM EDT | 375.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MA230331P00377500 | 2023-03-17 3:57PM EDT | 377.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230331P00380000 | 2023-03-16 11:47AM EDT | 380.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA230331P00382500 | 2023-03-28 12:15PM EDT | 382.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| MA230331P00385000 | 2023-03-23 1:29PM EDT | 385.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230331P00405000 | 2023-02-16 1:20PM EDT | 405.00 | 33.40 | 54.35 | 57.65 | 0.00 | - | - | 0 | 244.12% |
© 2023 Yahoo. All rights reserved.
