Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,109.18 +32.58 (+0.80%) Dow
34,094.86 +8.82 (+0.03%) Nasdaq
11,765.59 +181.04 (+1.56%) BTC-USD
23,317.92 +155.85 (+0.67%) CMC Crypto 200
529.35 +286.67 (+118.13%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EST. Market open.
Strike:290.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00290000 | 2023-01-20 11:09AM EST | 2023-02-03 | 81.41 | 78.00 | 80.85 | 0.00 | - | 10 | 10 | 0.00% |
| MA230317C00290000 | 2023-01-05 10:59AM EST | 2023-03-17 | 70.29 | 79.90 | 82.80 | 0.00 | - | 2 | 90 | 0.00% |
| MA230421C00290000 | 2023-01-09 11:59AM EST | 2023-04-21 | 89.93 | 81.35 | 84.30 | 0.00 | - | 1 | 76 | 32.13% |
| MA230616C00290000 | 2023-01-27 3:58PM EST | 2023-06-16 | 91.40 | 85.40 | 87.85 | 0.00 | - | 1 | 17 | 36.05% |
| MA230915C00290000 | 2023-01-04 3:12PM EST | 2023-09-15 | 82.72 | 91.85 | 94.35 | 0.00 | - | 2 | 3 | 38.12% |
| MA240119C00290000 | 2023-01-11 2:06PM EST | 2024-01-19 | 108.35 | 98.55 | 101.35 | 0.00 | - | 3 | 19 | 37.87% |
| MA250117C00290000 | 2023-01-25 2:39PM EST | 2025-01-17 | 128.45 | 115.50 | 117.85 | 0.00 | - | 2 | 459 | 37.39% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203P00290000 | 2023-01-24 11:58AM EST | 2023-02-03 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 92.19% |
| MA230210P00290000 | 2023-01-26 9:51AM EST | 2023-02-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 9 | 50.78% |
| MA230217P00290000 | 2023-01-31 3:16PM EST | 2023-02-17 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 108 | 45.31% |
| MA230317P00290000 | 2023-02-01 9:44AM EST | 2023-03-17 | 0.38 | 0.35 | 0.42 | +0.05 | +15.15% | 4 | 458 | 37.01% |
| MA230421P00290000 | 2023-01-31 3:25PM EST | 2023-04-21 | 1.29 | 1.16 | 1.25 | 0.00 | - | 5 | 153 | 33.99% |
| MA230616P00290000 | 2023-02-01 2:13PM EST | 2023-06-16 | 2.99 | 2.97 | 3.15 | -0.11 | -3.55% | 6 | 227 | 32.55% |
| MA230721P00290000 | 2023-01-27 2:48PM EST | 2023-07-21 | 3.56 | 3.85 | 4.10 | 0.00 | - | 1 | 184 | 31.28% |
| MA230915P00290000 | 2023-01-31 3:58PM EST | 2023-09-15 | 6.00 | 6.00 | 6.30 | 0.00 | - | 9 | 137 | 31.08% |
| MA240119P00290000 | 2023-01-27 11:42AM EST | 2024-01-19 | 9.04 | 9.25 | 9.85 | 0.00 | - | 4 | 677 | 29.28% |
| MA250117P00290000 | 2023-01-25 2:16PM EST | 2025-01-17 | 17.50 | 17.15 | 18.65 | 0.00 | - | 1 | 88 | 27.05% |
© 2023 Yahoo. All rights reserved.
