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
23,359.69 -71.47 (-0.31%) 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:250.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230217C00250000 | 2023-01-05 9:46AM EST | 2023-02-17 | 105.23 | 123.70 | 125.45 | 0.00 | - | 2 | 4 | 106.89% |
| MA230317C00250000 | 2023-02-02 12:51PM EST | 2023-03-17 | 127.06 | 124.30 | 126.60 | 0.00 | - | 1 | 1 | 71.99% |
| MA230421C00250000 | 2023-01-23 2:28PM EST | 2023-04-21 | 130.30 | 125.35 | 127.10 | 0.00 | - | 1 | 15 | 57.98% |
| MA230616C00250000 | 2023-02-02 12:51PM EST | 2023-06-16 | 130.37 | 127.55 | 130.50 | 0.00 | - | 1 | 19 | 53.86% |
| MA240119C00250000 | 2023-01-25 11:06AM EST | 2024-01-19 | 143.50 | 137.05 | 139.30 | 0.00 | - | 2 | 32 | 48.01% |
| MA250117C00250000 | 2023-01-31 3:37PM EST | 2025-01-17 | 145.74 | 148.50 | 153.50 | 0.00 | - | 2 | 23 | 44.97% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00250000 | 2023-01-06 3:03PM EST | 2023-02-10 | 0.13 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 93.75% |
| MA230217P00250000 | 2023-02-01 2:53PM EST | 2023-02-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 169 | 65.63% |
| MA230224P00250000 | 2023-01-24 3:22PM EST | 2023-02-24 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 8 | 57.03% |
| MA230317P00250000 | 2023-02-02 11:23AM EST | 2023-03-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 516 | 44.14% |
| MA230421P00250000 | 2023-01-27 10:11AM EST | 2023-04-21 | 0.21 | 0.21 | 0.26 | 0.00 | - | 1 | 157 | 39.60% |
| MA230616P00250000 | 2023-02-01 10:41AM EST | 2023-06-16 | 1.07 | 0.87 | 0.94 | 0.00 | - | 9 | 900 | 36.83% |
| MA230721P00250000 | 2023-02-03 11:52AM EST | 2023-07-21 | 1.25 | 1.31 | 1.40 | -0.33 | -20.89% | 3 | 142 | 35.33% |
| MA230915P00250000 | 2023-02-02 10:30AM EST | 2023-09-15 | 2.36 | 2.45 | 2.64 | 0.00 | - | 1 | 39 | 35.06% |
| MA240119P00250000 | 2023-02-01 3:47PM EST | 2024-01-19 | 4.50 | 4.25 | 4.65 | 0.00 | - | 12 | 1,672 | 32.36% |
| MA250117P00250000 | 2023-02-02 1:49PM EST | 2025-01-17 | 10.20 | 9.45 | 10.20 | 0.00 | - | 9 | 105 | 28.87% |
© 2023 Yahoo. All rights reserved.
