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
23,337.73 -111.11 (-0.47%) 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:230.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230421C00230000 | 2022-12-02 1:43PM EST | 2023-04-21 | 134.55 | 119.90 | 122.80 | 0.00 | - | 2 | 9 | 0.00% |
| MA230616C00230000 | 2022-11-08 3:58PM EST | 2023-06-16 | 106.05 | 126.40 | 129.45 | 0.00 | - | 1 | 5 | 0.00% |
| MA230721C00230000 | 2022-12-02 1:43PM EST | 2023-07-21 | 136.86 | 124.45 | 126.65 | 0.00 | - | 2 | 2 | 0.00% |
| MA240119C00230000 | 2022-08-12 12:49PM EST | 2024-01-19 | 142.15 | 123.95 | 126.45 | 0.00 | - | 1 | 14 | 0.00% |
| MA250117C00230000 | 2023-01-19 10:41AM EST | 2025-01-17 | 164.10 | 164.50 | 169.35 | 0.00 | - | 2 | 6 | 47.37% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230217P00230000 | 2023-02-01 2:54PM EST | 2023-02-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 25 | 81.25% |
| MA230317P00230000 | 2023-01-10 11:31AM EST | 2023-03-17 | 0.28 | 0.00 | 0.04 | 0.00 | - | 15 | 164 | 51.37% |
| MA230421P00230000 | 2023-01-25 1:24PM EST | 2023-04-21 | 0.21 | 0.10 | 0.15 | 0.00 | - | 1 | 187 | 43.70% |
| MA230616P00230000 | 2023-01-31 1:24PM EST | 2023-06-16 | 0.63 | 0.48 | 0.54 | 0.00 | - | 7 | 229 | 39.58% |
| MA230915P00230000 | 2023-01-31 3:43PM EST | 2023-09-15 | 1.90 | 1.62 | 1.74 | 0.00 | - | 4 | 25 | 37.48% |
| MA240119P00230000 | 2023-01-26 12:39PM EST | 2024-01-19 | 3.80 | 2.98 | 3.45 | 0.00 | - | 1 | 93 | 34.87% |
| MA250117P00230000 | 2023-01-20 3:02PM EST | 2025-01-17 | 9.60 | 7.15 | 7.70 | 0.00 | - | 11 | 15 | 30.36% |
© 2023 Yahoo. All rights reserved.
