Singapore markets closed
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
38,251.79 +1,076.78 (+2.90%) CMC Crypto 200
789.68 +24.99 (+3.27%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201C00210000 | 2023-11-13 9:36AM EST | 210.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MA231201C00220000 | 2023-10-16 11:34AM EST | 220.00 | 183.65 | 176.20 | 179.35 | 0.00 | - | 2 | 4 | 0.00% |
| MA231201C00230000 | 2023-10-16 11:10AM EST | 230.00 | 173.65 | 166.35 | 168.95 | 0.00 | - | 3 | 7 | 0.00% |
| MA231201C00240000 | 2023-10-16 2:26PM EST | 240.00 | 164.35 | 156.25 | 158.50 | 0.00 | - | 1 | 1 | 0.00% |
| MA231201C00250000 | 2023-10-13 11:56AM EST | 250.00 | 149.90 | 143.90 | 146.70 | 0.00 | - | - | 3 | 0.00% |
| MA231201C00260000 | 2023-11-27 3:00PM EST | 260.00 | 149.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA231201C00350000 | 2023-10-27 8:53AM EST | 350.00 | 17.40 | 61.60 | 63.95 | 0.00 | - | 5 | 5 | 157.47% |
| MA231201C00365000 | 2023-11-03 11:53AM EST | 365.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| MA231201C00370000 | 2023-11-07 9:32AM EST | 370.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| MA231201C00375000 | 2023-11-28 9:35AM EST | 375.00 | 33.66 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| MA231201C00377500 | 2023-11-24 10:49AM EST | 377.50 | 34.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA231201C00380000 | 2023-11-27 10:18AM EST | 380.00 | 30.54 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MA231201C00382500 | 2023-11-28 10:35AM EST | 382.50 | 27.17 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MA231201C00385000 | 2023-11-28 11:29AM EST | 385.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 0.00% |
| MA231201C00387500 | 2023-11-16 11:09AM EST | 387.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MA231201C00390000 | 2023-11-28 3:21PM EST | 390.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 0.00% |
| MA231201C00392500 | 2023-11-28 9:33AM EST | 392.50 | 17.13 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| MA231201C00395000 | 2023-11-28 3:21PM EST | 395.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 14 | 173 | 0.00% |
| MA231201C00397500 | 2023-11-24 12:30PM EST | 397.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| MA231201C00400000 | 2023-11-28 3:03PM EST | 400.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 13 | 271 | 0.00% |
| MA231201C00402500 | 2023-11-28 3:20PM EST | 402.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 220 | 0.00% |
| MA231201C00405000 | 2023-11-27 3:45PM EST | 405.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 38 | 396 | 0.00% |
| MA231201C00407500 | 2023-11-28 3:53PM EST | 407.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 64 | 217 | 0.00% |
| MA231201C00410000 | 2023-11-28 3:21PM EST | 410.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 368 | 239 | 0.78% |
| MA231201C00412500 | 2023-11-28 3:58PM EST | 412.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 190 | 404 | 3.13% |
| MA231201C00415000 | 2023-11-28 3:39PM EST | 415.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 250 | 522 | 3.13% |
| MA231201C00417500 | 2023-11-28 1:28PM EST | 417.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 6.25% |
| MA231201C00420000 | 2023-11-28 2:45PM EST | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 248 | 6.25% |
| MA231201C00422500 | 2023-11-28 12:18PM EST | 422.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 6.25% |
| MA231201C00425000 | 2023-11-28 9:51AM EST | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 52 | 12.50% |
| MA231201C00430000 | 2023-11-28 9:51AM EST | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 76 | 12.50% |
| MA231201C00435000 | 2023-11-27 9:48AM EST | 435.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| MA231201C00440000 | 2023-11-27 1:42PM EST | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 12.50% |
| MA231201C00445000 | 2023-10-31 12:08PM EST | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MA231201C00450000 | 2023-10-17 10:01AM EST | 450.00 | 0.77 | 0.00 | 0.25 | 0.00 | - | - | 5 | 50.10% |
| MA231201C00455000 | 2023-10-24 9:26AM EST | 455.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | - | 0 | 51.76% |
| MA231201C00460000 | 2023-10-24 9:26AM EST | 460.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 2 | 15 | 56.25% |
| MA231201C00465000 | 2023-10-24 9:27AM EST | 465.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 0 | 60.74% |
| MA231201C00475000 | 2023-10-13 2:22PM EST | 475.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | - | 1 | 72.66% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201P00250000 | 2023-10-26 2:45PM EST | 250.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | - | 0 | 203.91% |
| MA231201P00260000 | 2023-10-27 9:24AM EST | 260.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 184.38% |
| MA231201P00270000 | 2023-10-27 9:24AM EST | 270.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 175.78% |
| MA231201P00275000 | 2023-11-14 12:32PM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| MA231201P00280000 | 2023-10-30 10:22AM EST | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MA231201P00290000 | 2023-10-26 2:45PM EST | 290.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 147.66% |
| MA231201P00305000 | 2023-11-06 12:48PM EST | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| MA231201P00310000 | 2023-11-22 1:37PM EST | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MA231201P00315000 | 2023-10-31 11:31AM EST | 315.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| MA231201P00320000 | 2023-11-22 1:37PM EST | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| MA231201P00325000 | 2023-11-09 3:45PM EST | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| MA231201P00330000 | 2023-11-22 2:22PM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 50.00% |
| MA231201P00335000 | 2023-11-09 3:57PM EST | 335.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 50.00% |
| MA231201P00340000 | 2023-11-28 9:45AM EST | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 50.00% |
| MA231201P00345000 | 2023-11-28 9:45AM EST | 345.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| MA231201P00350000 | 2023-11-17 3:28PM EST | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 363 | 25.00% |
| MA231201P00355000 | 2023-11-28 11:20AM EST | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 25.00% |
| MA231201P00360000 | 2023-11-28 11:20AM EST | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 335 | 25.00% |
| MA231201P00362500 | 2023-11-20 2:24PM EST | 362.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 68 | 25.00% |
| MA231201P00365000 | 2023-11-22 12:42PM EST | 365.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 274 | 25.00% |
| MA231201P00367500 | 2023-11-24 12:56PM EST | 367.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 25.00% |
| MA231201P00370000 | 2023-11-27 12:57PM EST | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 25.00% |
| MA231201P00375000 | 2023-11-28 12:03PM EST | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| MA231201P00377500 | 2023-11-27 12:05PM EST | 377.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 25.00% |
| MA231201P00380000 | 2023-11-28 3:12PM EST | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 365 | 12.50% |
| MA231201P00382500 | 2023-11-27 11:35AM EST | 382.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| MA231201P00385000 | 2023-11-28 12:19PM EST | 385.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 12.50% |
| MA231201P00387500 | 2023-11-28 3:53PM EST | 387.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 151 | 12.50% |
| MA231201P00390000 | 2023-11-28 2:53PM EST | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 208 | 12.50% |
| MA231201P00392500 | 2023-11-28 11:34AM EST | 392.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 108 | 12.50% |
| MA231201P00395000 | 2023-11-28 2:45PM EST | 395.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 6.25% |
| MA231201P00397500 | 2023-11-28 3:58PM EST | 397.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 177 | 6.25% |
| MA231201P00400000 | 2023-11-28 3:54PM EST | 400.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 272 | 6.25% |
| MA231201P00402500 | 2023-11-28 3:51PM EST | 402.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 174 | 951 | 3.13% |
| MA231201P00405000 | 2023-11-28 3:57PM EST | 405.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 110 | 253 | 3.13% |
| MA231201P00407500 | 2023-11-28 3:59PM EST | 407.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 205 | 167 | 1.56% |
| MA231201P00410000 | 2023-11-28 3:53PM EST | 410.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 296 | 270 | 0.00% |
| MA231201P00412500 | 2023-11-28 12:19PM EST | 412.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 0.00% |
| MA231201P00415000 | 2023-11-28 3:24PM EST | 415.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 0.00% |
| MA231201P00420000 | 2023-11-28 2:43PM EST | 420.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA231201P00425000 | 2023-11-27 9:52AM EST | 425.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA231201P00460000 | 2023-11-21 9:39AM EST | 460.00 | 51.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.