Singapore markets open in 5 hours 43 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,059.45 -17.15 (-0.42%) Dow
33,759.25 -326.79 (-0.96%) Nasdaq
11,577.74 -6.81 (-0.06%) BTC-USD
23,110.30 -55.26 (-0.24%) CMC Crypto 200
522.96 +280.28 (+115.49%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EST. Market open.
Strike:270.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230217C00270000 | 2022-12-15 9:57AM EST | 2023-02-17 | 79.58 | 105.70 | 108.25 | 0.00 | - | 8 | 11 | 136.08% |
| MA230317C00270000 | 2023-01-19 11:46AM EST | 2023-03-17 | 100.05 | 99.00 | 102.75 | 0.00 | - | 1 | 39 | 63.06% |
| MA230421C00270000 | 2023-01-19 1:26PM EST | 2023-04-21 | 101.34 | 99.50 | 103.35 | 0.00 | - | 8 | 10 | 49.96% |
| MA230616C00270000 | 2022-12-13 1:57PM EST | 2023-06-16 | 98.30 | 116.95 | 118.65 | 0.00 | - | 1 | 12 | 69.38% |
| MA240119C00270000 | 2023-01-13 9:55AM EST | 2024-01-19 | 125.60 | 114.55 | 118.95 | 0.00 | - | 2 | 41 | 44.29% |
| MA250117C00270000 | 2023-01-24 12:15PM EST | 2025-01-17 | 144.30 | 128.50 | 132.30 | 0.00 | - | 1 | 14 | 40.60% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203P00270000 | 2023-01-19 3:12PM EST | 2023-02-03 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 14 | 114.06% |
| MA230210P00270000 | 2023-01-12 11:57AM EST | 2023-02-10 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 2 | 59.38% |
| MA230217P00270000 | 2023-01-25 3:44PM EST | 2023-02-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 71 | 52.73% |
| MA230317P00270000 | 2023-02-01 9:30AM EST | 2023-03-17 | 0.21 | 0.13 | 0.19 | +0.03 | +16.67% | 3 | 375 | 40.04% |
| MA230421P00270000 | 2023-01-18 3:32PM EST | 2023-04-21 | 1.23 | 0.56 | 0.63 | 0.00 | - | 2 | 613 | 36.04% |
| MA230616P00270000 | 2023-01-31 2:58PM EST | 2023-06-16 | 1.84 | 1.75 | 1.88 | 0.00 | - | 18 | 1,074 | 34.25% |
| MA230721P00270000 | 2023-02-01 12:07PM EST | 2023-07-21 | 2.52 | 2.43 | 2.61 | +0.07 | +2.86% | 1 | 8 | 33.00% |
| MA230915P00270000 | 2023-01-27 10:19AM EST | 2023-09-15 | 4.20 | 4.10 | 4.45 | +0.60 | +16.67% | 1 | 278 | 32.99% |
| MA240119P00270000 | 2023-01-31 3:06PM EST | 2024-01-19 | 6.80 | 5.70 | 8.15 | 0.00 | - | 1 | 821 | 31.99% |
| MA250117P00270000 | 2023-01-30 9:30AM EST | 2025-01-17 | 13.96 | 12.55 | 15.65 | 0.00 | - | 4 | 80 | 28.83% |
© 2023 Yahoo. All rights reserved.
