Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,336.38 -100.71 (-0.43%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:220.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230217C00220000 | 2023-02-02 9:41AM EST | 2023-02-17 | 158.00 | 153.65 | 155.40 | 0.00 | - | 2 | 5 | 134.47% |
| MA230317C00220000 | 2022-09-20 2:21PM EST | 2023-03-17 | 100.50 | 84.55 | 86.55 | 0.00 | - | - | 1 | 0.00% |
| MA230421C00220000 | 2022-10-24 9:32AM EST | 2023-04-21 | 91.23 | 132.15 | 134.90 | 0.00 | - | 1 | 12 | 0.00% |
| MA230616C00220000 | 2022-11-10 9:47AM EST | 2023-06-16 | 119.87 | 134.60 | 136.75 | 0.00 | - | 1 | 3 | 0.00% |
| MA230915C00220000 | 2022-11-29 3:17PM EST | 2023-09-15 | 134.54 | 136.00 | 139.20 | 0.00 | - | - | 0 | 0.00% |
| MA240119C00220000 | 2022-10-04 9:19AM EST | 2024-01-19 | 103.60 | 113.25 | 116.00 | 0.00 | - | 2 | 12 | 0.00% |
| MA250117C00220000 | 2023-01-19 10:40AM EST | 2025-01-17 | 172.00 | 172.50 | 177.50 | 0.00 | - | 5 | 12 | 48.69% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230217P00220000 | 2023-01-09 1:12PM EST | 2023-02-17 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 81.25% |
| MA230317P00220000 | 2023-01-26 1:25PM EST | 2023-03-17 | 0.07 | 0.00 | 0.07 | 0.00 | - | 375 | 625 | 55.08% |
| MA230421P00220000 | 2023-01-06 10:24AM EST | 2023-04-21 | 0.55 | 0.06 | 0.10 | 0.00 | - | 1 | 92 | 45.22% |
| MA230616P00220000 | 2023-02-01 2:54PM EST | 2023-06-16 | 0.37 | 0.34 | 0.40 | 0.00 | - | 1 | 275 | 40.92% |
| MA230721P00220000 | 2023-02-02 10:17AM EST | 2023-07-21 | 0.60 | 0.59 | 0.67 | 0.00 | - | 10 | 341 | 39.36% |
| MA230915P00220000 | 2023-01-09 11:38AM EST | 2023-09-15 | 2.18 | 1.29 | 1.41 | 0.00 | - | 28 | 14 | 38.78% |
| MA240119P00220000 | 2023-01-24 11:23AM EST | 2024-01-19 | 3.13 | 2.16 | 3.00 | 0.00 | - | 3 | 100 | 36.29% |
| MA250117P00220000 | 2022-12-29 3:09PM EST | 2025-01-17 | 11.70 | 6.60 | 7.25 | 0.00 | - | 1 | 6 | 31.94% |
© 2023 Yahoo. All rights reserved.
