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
23,328.03 -62.60 (-0.27%) 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:260.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230317C00260000 | 2022-12-22 1:07PM EST | 2023-03-17 | 82.53 | 117.25 | 119.55 | 0.00 | - | 1 | 27 | 85.35% |
| MA230421C00260000 | 2022-10-17 11:59AM EST | 2023-04-21 | 54.60 | 85.95 | 87.35 | 0.00 | - | 3 | 4 | 0.00% |
| MA230616C00260000 | 2022-12-13 3:31PM EST | 2023-06-16 | 106.95 | 126.00 | 128.30 | 0.00 | - | 1 | 28 | 68.39% |
| MA230915C00260000 | 2022-11-30 3:55PM EST | 2023-09-15 | 109.60 | 100.95 | 103.50 | 0.00 | - | - | 1 | 0.00% |
| MA240119C00260000 | 2023-01-17 2:45PM EST | 2024-01-19 | 132.40 | 128.20 | 130.90 | 0.00 | - | 1 | 35 | 46.62% |
| MA250117C00260000 | 2023-01-18 11:21AM EST | 2025-01-17 | 144.24 | 141.15 | 145.45 | 0.00 | - | 1 | 16 | 43.61% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00260000 | 2023-01-09 12:43PM EST | 2023-02-10 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 5 | 84.38% |
| MA230217P00260000 | 2023-02-03 10:18AM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 12 | 146 | 60.16% |
| MA230317P00260000 | 2023-02-03 12:17PM EST | 2023-03-17 | 0.06 | 0.05 | 0.08 | 0.00 | - | 8 | 347 | 42.19% |
| MA230421P00260000 | 2023-01-24 9:55AM EST | 2023-04-21 | 0.63 | 0.30 | 0.36 | 0.00 | - | 1 | 37 | 37.87% |
| MA230616P00260000 | 2023-02-02 12:59PM EST | 2023-06-16 | 1.15 | 1.15 | 1.23 | 0.00 | - | 11 | 245 | 35.50% |
| MA230721P00260000 | 2023-01-19 1:57PM EST | 2023-07-21 | 2.89 | 1.66 | 1.80 | 0.00 | - | 2 | 20 | 34.16% |
| MA230915P00260000 | 2023-01-30 3:51PM EST | 2023-09-15 | 3.49 | 3.00 | 3.20 | 0.00 | - | 1 | 5 | 33.81% |
| MA240119P00260000 | 2023-01-24 1:18PM EST | 2024-01-19 | 6.10 | 5.05 | 5.45 | 0.00 | - | 32 | 136 | 31.26% |
| MA250117P00260000 | 2023-02-02 2:41PM EST | 2025-01-17 | 11.40 | 10.85 | 12.25 | 0.00 | - | 3 | 90 | 28.67% |
© 2023 Yahoo. All rights reserved.
