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
23,334.65 -100.83 (-0.43%) 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:280.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230217C00280000 | 2022-12-16 12:38PM EST | 2023-02-17 | 69.54 | 96.30 | 97.90 | 0.00 | - | 1 | 1 | 112.92% |
| MA230317C00280000 | 2022-12-16 3:26PM EST | 2023-03-17 | 73.33 | 97.35 | 99.45 | 0.00 | - | 2 | 22 | 71.68% |
| MA230421C00280000 | 2023-01-06 9:56AM EST | 2023-04-21 | 85.15 | 96.25 | 97.65 | 0.00 | - | 20 | 17 | 50.24% |
| MA230616C00280000 | 2023-01-27 9:55AM EST | 2023-06-16 | 104.86 | 99.95 | 101.10 | 0.00 | - | 1 | 9 | 46.69% |
| MA230721C00280000 | 2023-01-05 1:24PM EST | 2023-07-21 | 87.15 | 101.25 | 102.95 | 0.00 | - | - | 1 | 45.01% |
| MA230915C00280000 | 2022-11-28 10:23AM EST | 2023-09-15 | 88.70 | 84.55 | 86.70 | 0.00 | - | - | 2 | 0.00% |
| MA240119C00280000 | 2023-01-25 9:46AM EST | 2024-01-19 | 117.40 | 111.35 | 113.85 | 0.00 | - | 1 | 48 | 43.27% |
| MA250117C00280000 | 2023-01-25 3:20PM EST | 2025-01-17 | 137.50 | 125.50 | 130.30 | 0.00 | - | 5 | 13 | 41.43% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230217P00280000 | 2023-02-02 10:12AM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 274 | 51.56% |
| MA230224P00280000 | 2023-01-23 9:45AM EST | 2023-02-24 | 0.16 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 48.63% |
| MA230317P00280000 | 2023-01-27 3:49PM EST | 2023-03-17 | 0.22 | 0.14 | 0.17 | 0.00 | - | 3 | 483 | 37.74% |
| MA230421P00280000 | 2023-02-03 2:03PM EST | 2023-04-21 | 0.66 | 0.64 | 0.71 | -0.03 | -4.35% | 3 | 131 | 34.72% |
| MA230616P00280000 | 2023-01-30 1:02PM EST | 2023-06-16 | 2.43 | 1.92 | 2.09 | 0.00 | - | 32 | 973 | 32.97% |
| MA230721P00280000 | 2023-02-02 12:04PM EST | 2023-07-21 | 2.53 | 2.67 | 2.83 | 0.00 | - | 8 | 145 | 31.60% |
| MA230915P00280000 | 2023-02-03 2:36PM EST | 2023-09-15 | 4.57 | 4.45 | 4.65 | +0.12 | +2.70% | 7 | 139 | 31.37% |
| MA240119P00280000 | 2023-01-30 3:45PM EST | 2024-01-19 | 8.05 | 6.95 | 7.60 | 0.00 | - | 31 | 651 | 29.35% |
| MA250117P00280000 | 2023-02-03 11:24AM EST | 2025-01-17 | 14.01 | 14.15 | 15.05 | -1.19 | -7.83% | 11 | 19 | 26.72% |
© 2023 Yahoo. All rights reserved.
