Singapore markets close in 7 hours 1 minute
Straits Times Index
3,381.80 +0.96 (+0.03%) Nikkei
27,523.39 -162.08 (-0.59%) Hang Seng
21,333.34 +34.64 (+0.16%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,308.46 +461.31 (+2.02%) CMC Crypto 200
538.26 +12.31 (+2.34%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:240.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230317C00240000 | 2023-01-20 12:23PM EST | 2023-03-17 | 135.00 | 135.85 | 138.40 | 0.00 | - | 1 | 9 | 87.70% |
| MA230421C00240000 | 2022-10-24 9:34AM EST | 2023-04-21 | 74.05 | 113.15 | 116.05 | 0.00 | - | 1 | 8 | 0.00% |
| MA230616C00240000 | 2023-01-04 11:54AM EST | 2023-06-16 | 122.11 | 137.00 | 139.40 | 0.00 | - | 8 | 9 | 52.30% |
| MA230915C00240000 | 2022-11-23 3:35PM EST | 2023-09-15 | 122.65 | 114.75 | 116.75 | 0.00 | - | - | 3 | 0.00% |
| MA240119C00240000 | 2023-01-24 2:03PM EST | 2024-01-19 | 154.09 | 147.75 | 150.05 | 0.00 | - | 1 | 32 | 51.35% |
| MA250117C00240000 | 2022-12-13 11:57AM EST | 2025-01-17 | 149.55 | 165.00 | 169.50 | 0.00 | - | 1 | 0 | 50.16% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230217P00240000 | 2023-01-31 3:53PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 286 | 85.94% |
| MA230317P00240000 | 2023-02-06 9:45AM EST | 2023-03-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 447 | 50.98% |
| MA230421P00240000 | 2023-01-23 2:02PM EST | 2023-04-21 | 0.33 | 0.13 | 0.18 | 0.00 | - | 5 | 205 | 42.48% |
| MA230616P00240000 | 2023-01-31 3:18PM EST | 2023-06-16 | 0.85 | 0.51 | 0.65 | 0.00 | - | 7 | 256 | 38.39% |
| MA230721P00240000 | 2023-01-30 11:25AM EST | 2023-07-21 | 1.23 | 0.95 | 1.02 | 0.00 | - | 1 | 8 | 36.77% |
| MA230915P00240000 | 2023-02-06 11:23AM EST | 2023-09-15 | 1.95 | 1.85 | 2.07 | -0.23 | -10.55% | 1 | 61 | 36.48% |
| MA240119P00240000 | 2023-01-18 3:01PM EST | 2024-01-19 | 4.80 | 3.45 | 3.85 | 0.00 | - | 5 | 182 | 33.60% |
| MA250117P00240000 | 2023-02-07 11:05AM EST | 2025-01-17 | 9.20 | 7.95 | 8.75 | +0.95 | +11.52% | 1 | 15 | 29.67% |
© 2023 Yahoo. All rights reserved.
