Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,423.00 +608.66 (+1.57%) 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:
Strike:385.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208C00385000 | 2023-11-28 9:36AM EST | 2023-12-08 | 30.60 | 28.40 | 31.05 | +6.05 | +24.64% | 9 | 2 | 50.83% |
| MA231215C00385000 | 2023-12-01 1:05PM EST | 2023-12-15 | 30.70 | 29.35 | 31.95 | +2.59 | +9.21% | 26 | 912 | 39.72% |
| MA231222C00385000 | 2023-11-28 11:00AM EST | 2023-12-22 | 27.20 | 30.45 | 32.25 | 0.00 | - | 8 | 30 | 33.30% |
| MA231229C00385000 | 2023-11-21 10:25AM EST | 2023-12-29 | 26.25 | 30.85 | 32.35 | 0.00 | - | 5 | 6 | 29.02% |
| MA240119C00385000 | 2023-12-01 3:09PM EST | 2024-01-19 | 33.54 | 32.65 | 34.20 | +2.18 | +6.95% | 5 | 479 | 26.34% |
| MA240419C00385000 | 2023-11-27 11:19AM EST | 2024-04-19 | 40.07 | 42.75 | 43.75 | 0.00 | - | 3 | 67 | 26.99% |
| MA240621C00385000 | 2023-12-01 3:39PM EST | 2024-06-21 | 50.36 | 49.65 | 51.70 | +4.02 | +8.68% | 1 | 49 | 29.64% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208P00385000 | 2023-12-01 3:32PM EST | 2023-12-08 | 0.12 | 0.11 | 0.15 | -0.05 | -29.41% | 38 | 836 | 29.54% |
| MA231215P00385000 | 2023-12-01 10:44AM EST | 2023-12-15 | 0.30 | 0.28 | 0.34 | -0.15 | -33.33% | 17 | 625 | 23.24% |
| MA231222P00385000 | 2023-11-29 3:45PM EST | 2023-12-22 | 0.71 | 0.44 | 0.51 | 0.00 | - | 8 | 33 | 20.39% |
| MA231229P00385000 | 2023-11-30 3:17PM EST | 2023-12-29 | 0.83 | 0.62 | 0.71 | 0.00 | - | 4 | 90 | 18.93% |
| MA240105P00385000 | 2023-11-27 2:19PM EST | 2024-01-05 | 1.40 | 0.86 | 0.96 | 0.00 | - | 5 | 11 | 18.20% |
| MA240119P00385000 | 2023-11-30 3:52PM EST | 2024-01-19 | 1.57 | 1.51 | 1.63 | -0.13 | -7.65% | 2 | 1,080 | 17.77% |
| MA240419P00385000 | 2023-11-30 12:28PM EST | 2024-04-19 | 8.05 | 7.20 | 7.45 | 0.00 | - | 3 | 307 | 18.88% |
| MA240621P00385000 | 2023-12-01 10:35AM EST | 2024-06-21 | 10.70 | 10.80 | 11.20 | -0.75 | -6.55% | 3 | 599 | 19.38% |
| MA240719P00385000 | 2023-11-30 1:25PM EST | 2024-07-19 | 12.95 | 11.65 | 12.30 | 0.00 | - | 1 | 27 | 19.15% |
| MA240920P00385000 | 2023-11-30 1:25PM EST | 2024-09-20 | 15.95 | 14.90 | 15.25 | 0.00 | - | 1 | 32 | 19.27% |
© 2023 Yahoo. All rights reserved.