Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,440.29 +585.34 (+2.10%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230406C00270000 | 2023-03-17 2:55PM EDT | 270.00 | 80.25 | 91.55 | 95.10 | 0.00 | - | 6 | 6 | 152.10% |
| MA230406C00275000 | 2023-03-17 12:50PM EDT | 275.00 | 76.35 | 86.55 | 89.55 | 0.00 | - | 3 | 3 | 132.72% |
| MA230406C00280000 | 2023-03-17 2:39PM EDT | 280.00 | 69.90 | 81.65 | 85.10 | 0.00 | - | 5 | 5 | 136.87% |
| MA230406C00285000 | 2023-03-17 3:55PM EDT | 285.00 | 65.90 | 76.65 | 79.55 | 0.00 | - | 5 | 5 | 118.60% |
| MA230406C00290000 | 2023-03-17 1:58PM EDT | 290.00 | 61.25 | 71.55 | 74.60 | 0.00 | - | 1 | 1 | 112.70% |
| MA230406C00295000 | 2023-03-17 3:34PM EDT | 295.00 | 56.50 | 66.60 | 70.30 | 0.00 | - | 3 | 3 | 62.89% |
| MA230406C00300000 | 2023-03-24 1:44PM EDT | 300.00 | 51.21 | 61.55 | 64.70 | 0.00 | - | 20 | 24 | 100.68% |
| MA230406C00305000 | 2023-03-31 11:21AM EDT | 305.00 | 58.02 | 56.75 | 59.60 | +6.67 | +12.99% | 4 | 5 | 92.04% |
| MA230406C00310000 | 2023-03-23 2:21PM EDT | 310.00 | 46.25 | 51.80 | 54.70 | 0.00 | - | - | 1 | 86.87% |
| MA230406C00315000 | 2023-03-23 2:11PM EDT | 315.00 | 41.37 | 46.70 | 49.60 | 0.00 | - | - | 1 | 78.47% |
| MA230406C00320000 | 2023-03-30 1:24PM EDT | 320.00 | 39.00 | 41.65 | 44.55 | 0.00 | - | 2 | 5 | 70.95% |
| MA230406C00325000 | 2023-03-23 3:21PM EDT | 325.00 | 28.85 | 36.70 | 39.30 | 0.00 | - | 1 | 2 | 60.43% |
| MA230406C00330000 | 2023-03-27 10:53AM EDT | 330.00 | 26.80 | 31.75 | 34.60 | 0.00 | - | 1 | 23 | 58.13% |
| MA230406C00332500 | 2023-03-27 3:15PM EDT | 332.50 | 24.23 | 29.20 | 31.90 | 0.00 | - | 3 | 12 | 52.10% |
| MA230406C00335000 | 2023-03-24 12:01PM EDT | 335.00 | 19.80 | 26.70 | 29.80 | 0.00 | - | 8 | 43 | 53.61% |
| MA230406C00337500 | 2023-03-24 3:19PM EDT | 337.50 | 17.20 | 24.20 | 26.95 | 0.00 | - | 2 | 73 | 46.05% |
| MA230406C00340000 | 2023-03-31 11:21AM EDT | 340.00 | 22.80 | 22.20 | 24.65 | +1.70 | +8.06% | 2 | 235 | 44.90% |
| MA230406C00342500 | 2023-03-28 2:03PM EDT | 342.50 | 13.95 | 19.40 | 22.35 | 0.00 | - | 33 | 141 | 43.36% |
| MA230406C00345000 | 2023-03-31 3:36PM EDT | 345.00 | 17.84 | 17.25 | 20.05 | +2.49 | +16.22% | 2 | 195 | 41.50% |
| MA230406C00347500 | 2023-03-30 1:24PM EDT | 347.50 | 12.45 | 15.00 | 17.35 | 0.00 | - | 5 | 98 | 35.94% |
| MA230406C00350000 | 2023-03-31 2:09PM EDT | 350.00 | 12.73 | 12.70 | 15.00 | +1.68 | +15.20% | 14 | 148 | 33.35% |
| MA230406C00352500 | 2023-03-31 3:58PM EDT | 352.50 | 11.18 | 10.80 | 11.90 | +2.44 | +27.92% | 2 | 105 | 24.49% |
| MA230406C00355000 | 2023-03-31 3:52PM EDT | 355.00 | 7.89 | 8.60 | 9.80 | +1.09 | +16.03% | 33 | 142 | 23.76% |
| MA230406C00357500 | 2023-03-31 3:37PM EDT | 357.50 | 6.35 | 6.55 | 7.45 | +1.40 | +28.28% | 30 | 55 | 20.52% |
| MA230406C00360000 | 2023-03-31 3:53PM EDT | 360.00 | 3.91 | 4.90 | 5.65 | +0.31 | +8.61% | 78 | 508 | 19.98% |
| MA230406C00362500 | 2023-03-31 3:57PM EDT | 362.50 | 3.40 | 3.35 | 3.80 | +0.87 | +34.39% | 217 | 161 | 17.91% |
| MA230406C00365000 | 2023-03-31 3:58PM EDT | 365.00 | 2.18 | 2.02 | 2.38 | +0.71 | +48.30% | 265 | 231 | 16.70% |
| MA230406C00367500 | 2023-03-31 3:55PM EDT | 367.50 | 1.07 | 1.15 | 1.36 | +0.19 | +21.59% | 77 | 193 | 15.87% |
| MA230406C00370000 | 2023-03-31 3:52PM EDT | 370.00 | 0.66 | 0.59 | 0.76 | +0.07 | +11.86% | 66 | 104 | 15.77% |
| MA230406C00372500 | 2023-03-31 3:46PM EDT | 372.50 | 0.27 | 0.28 | 0.42 | -0.04 | -12.90% | 40 | 57 | 15.99% |
| MA230406C00375000 | 2023-03-31 3:55PM EDT | 375.00 | 0.14 | 0.13 | 0.27 | -0.06 | -30.00% | 57 | 159 | 16.99% |
| MA230406C00377500 | 2023-03-31 1:50PM EDT | 377.50 | 0.07 | 0.04 | 0.18 | -0.05 | -41.67% | 12 | 29 | 18.07% |
| MA230406C00380000 | 2023-03-31 2:04PM EDT | 380.00 | 0.04 | 0.02 | 0.14 | -0.03 | -42.86% | 203 | 385 | 19.58% |
| MA230406C00385000 | 2023-03-29 10:19AM EDT | 385.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 131 | 23.15% |
| MA230406C00387500 | 2023-03-24 11:25AM EDT | 387.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 8 | 8 | 28.03% |
| MA230406C00390000 | 2023-03-29 12:55PM EDT | 390.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 4 | 50 | 30.57% |
| MA230406C00395000 | 2023-03-29 1:17PM EDT | 395.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 26 | 31.93% |
| MA230406C00400000 | 2023-03-23 10:44AM EDT | 400.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 7 | 36 | 32.62% |
| MA230406C00405000 | 2023-03-20 10:48AM EDT | 405.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 11 | 42.77% |
| MA230406C00410000 | 2023-03-30 11:35AM EDT | 410.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 9 | 46.78% |
| MA230406C00420000 | 2023-03-08 10:42AM EDT | 420.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | - | 1 | 52.05% |
| MA230406C00435000 | 2023-03-20 12:05PM EDT | 435.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | - | 3 | 62.70% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230406P00250000 | 2023-03-13 3:58PM EDT | 250.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 1 | 13 | 118.75% |
| MA230406P00265000 | 2023-03-10 2:50PM EDT | 265.00 | 0.32 | 0.00 | 0.18 | 0.00 | - | - | 3 | 100.00% |
| MA230406P00270000 | 2023-03-30 9:30AM EDT | 270.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 2 | 5 | 100.00% |
| MA230406P00275000 | 2023-03-31 9:30AM EDT | 275.00 | 0.09 | 0.00 | 0.21 | +0.04 | +80.00% | 1 | 4 | 91.21% |
| MA230406P00285000 | 2023-03-23 9:58AM EDT | 285.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 79.10% |
| MA230406P00290000 | 2023-03-20 11:23AM EDT | 290.00 | 0.28 | 0.00 | 0.04 | 0.00 | - | 2 | 29 | 62.89% |
| MA230406P00295000 | 2023-03-29 3:01PM EDT | 295.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 28 | 71.29% |
| MA230406P00300000 | 2023-03-24 11:30AM EDT | 300.00 | 0.43 | 0.01 | 0.24 | 0.00 | - | 1 | 16 | 66.89% |
| MA230406P00305000 | 2023-03-30 11:28AM EDT | 305.00 | 0.09 | 0.02 | 0.21 | 0.00 | - | 1 | 58 | 61.13% |
| MA230406P00307500 | 2023-03-24 3:46PM EDT | 307.50 | 0.39 | 0.01 | 0.21 | 0.00 | - | 1 | 1 | 58.20% |
| MA230406P00310000 | 2023-03-30 9:30AM EDT | 310.00 | 0.05 | 0.03 | 0.21 | 0.00 | - | 40 | 107 | 56.45% |
| MA230406P00315000 | 2023-03-30 3:38PM EDT | 315.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 2 | 119 | 50.88% |
| MA230406P00317500 | 2023-03-28 10:33AM EDT | 317.50 | 0.26 | 0.02 | 0.12 | 0.00 | - | 1 | 3 | 49.02% |
| MA230406P00320000 | 2023-03-31 2:54PM EDT | 320.00 | 0.06 | 0.03 | 0.28 | -0.06 | -50.00% | 4 | 59 | 53.13% |
| MA230406P00322500 | 2023-03-24 11:08AM EDT | 322.50 | 1.70 | 0.02 | 0.27 | 0.00 | - | 2 | 2 | 50.10% |
| MA230406P00325000 | 2023-03-31 2:54PM EDT | 325.00 | 0.08 | 0.02 | 0.13 | -0.06 | -42.86% | 3 | 118 | 42.09% |
| MA230406P00327500 | 2023-03-31 1:50PM EDT | 327.50 | 0.08 | 0.04 | 0.22 | -0.12 | -60.00% | 4 | 14 | 43.07% |
| MA230406P00330000 | 2023-03-31 3:15PM EDT | 330.00 | 0.09 | 0.08 | 0.16 | -0.11 | -55.00% | 3 | 81 | 38.38% |
| MA230406P00332500 | 2023-03-31 2:59PM EDT | 332.50 | 0.12 | 0.06 | 0.18 | -0.09 | -42.86% | 7 | 23 | 36.52% |
| MA230406P00335000 | 2023-03-31 2:32PM EDT | 335.00 | 0.13 | 0.05 | 0.14 | -0.15 | -53.57% | 27 | 309 | 32.52% |
| MA230406P00337500 | 2023-03-31 3:22PM EDT | 337.50 | 0.14 | 0.07 | 0.17 | -0.22 | -61.11% | 6 | 72 | 31.01% |
| MA230406P00340000 | 2023-03-31 3:59PM EDT | 340.00 | 0.15 | 0.12 | 0.19 | -0.19 | -55.88% | 18 | 211 | 28.96% |
| MA230406P00342500 | 2023-03-31 3:19PM EDT | 342.50 | 0.21 | 0.15 | 0.37 | -0.38 | -64.41% | 51 | 108 | 30.13% |
| MA230406P00345000 | 2023-03-31 3:48PM EDT | 345.00 | 0.30 | 0.17 | 0.35 | -0.42 | -58.33% | 24 | 225 | 26.86% |
| MA230406P00347500 | 2023-03-31 2:57PM EDT | 347.50 | 0.43 | 0.24 | 0.39 | -0.56 | -56.57% | 21 | 195 | 24.54% |
| MA230406P00350000 | 2023-03-31 3:36PM EDT | 350.00 | 0.49 | 0.36 | 0.52 | -0.86 | -63.70% | 21 | 483 | 23.19% |
| MA230406P00352500 | 2023-03-31 2:57PM EDT | 352.50 | 0.89 | 0.54 | 0.72 | -0.81 | -47.65% | 15 | 86 | 22.00% |
| MA230406P00355000 | 2023-03-31 3:57PM EDT | 355.00 | 0.85 | 0.84 | 0.97 | -1.57 | -64.88% | 59 | 389 | 20.55% |
| MA230406P00357500 | 2023-03-31 3:50PM EDT | 357.50 | 1.84 | 1.22 | 1.45 | -1.46 | -44.24% | 56 | 188 | 19.92% |
| MA230406P00360000 | 2023-03-31 3:58PM EDT | 360.00 | 1.87 | 1.79 | 2.10 | -2.28 | -54.94% | 125 | 215 | 19.18% |
| MA230406P00362500 | 2023-03-31 3:51PM EDT | 362.50 | 3.65 | 2.64 | 3.00 | -2.00 | -35.40% | 212 | 67 | 18.51% |
| MA230406P00365000 | 2023-03-31 2:29PM EDT | 365.00 | 4.65 | 3.60 | 4.20 | -2.40 | -34.04% | 19 | 95 | 17.96% |
| MA230406P00367500 | 2023-03-31 10:53AM EDT | 367.50 | 6.30 | 5.20 | 6.25 | -6.25 | -49.80% | 4 | 6 | 20.68% |
| MA230406P00370000 | 2023-03-31 3:23PM EDT | 370.00 | 8.50 | 7.05 | 9.00 | -2.72 | -24.24% | 11 | 47 | 26.84% |
| MA230406P00375000 | 2023-03-24 2:34PM EDT | 375.00 | 13.45 | 11.30 | 13.85 | -9.85 | -42.27% | 1 | 20 | 34.27% |
| MA230406P00377500 | 2023-03-30 12:21PM EDT | 377.50 | 17.60 | 13.65 | 16.25 | 0.00 | - | 7 | 7 | 37.40% |
| MA230406P00380000 | 2023-03-23 12:14PM EDT | 380.00 | 22.58 | 16.05 | 18.75 | 0.00 | - | 7 | 26 | 41.07% |
| MA230406P00385000 | 2023-03-09 3:49PM EDT | 385.00 | 28.55 | 21.10 | 23.55 | 0.00 | - | 20 | 10 | 46.39% |
| MA230406P00390000 | 2023-03-24 2:34PM EDT | 390.00 | 38.05 | 25.70 | 28.75 | 0.00 | - | 1 | 2 | 54.61% |
© 2023 Yahoo. All rights reserved.
