Singapore markets open in 6 hours 21 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,184.56 +65.35 (+1.59%) Dow
34,028.14 -64.82 (-0.19%) Nasdaq
12,221.14 +404.82 (+3.43%) BTC-USD
24,026.47 +952.62 (+4.13%) CMC Crypto 200
549.80 +4.49 (+0.82%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EST. Market open.
Strike:295.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00295000 | 2023-01-05 11:38AM EST | 2023-02-03 | 60.19 | 79.05 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| MA230217C00295000 | 2022-12-07 10:52AM EST | 2023-02-17 | 57.25 | 69.75 | 71.65 | 0.00 | - | - | 1 | 0.00% |
| MA230317C00295000 | 2023-01-23 9:30AM EST | 2023-03-17 | 85.00 | 81.15 | 82.35 | 0.00 | - | 5 | 44 | 48.65% |
| MA230421C00295000 | 2022-11-10 3:27PM EST | 2023-04-21 | 57.50 | 64.50 | 66.20 | 0.00 | - | 1 | 28 | 0.00% |
| MA230616C00295000 | 2022-12-13 11:00AM EST | 2023-06-16 | 81.20 | 94.60 | 96.05 | 0.00 | - | 1 | 104 | 54.47% |
| MA230721C00295000 | 2022-11-28 10:52AM EST | 2023-07-21 | 72.45 | 68.30 | 70.25 | 0.00 | - | - | 2 | 0.00% |
| MA240119C00295000 | 2023-01-26 2:58PM EST | 2024-01-19 | 102.21 | 100.25 | 101.50 | 0.00 | - | 2 | 22 | 39.75% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203P00295000 | 2023-01-26 9:30AM EST | 2023-02-03 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 103.13% |
| MA230210P00295000 | 2023-01-27 9:46AM EST | 2023-02-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 15 | 50.78% |
| MA230217P00295000 | 2023-02-02 10:31AM EST | 2023-02-17 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 1 | 81 | 43.75% |
| MA230224P00295000 | 2023-01-09 10:44AM EST | 2023-02-24 | 0.95 | 0.05 | 0.08 | 0.00 | - | 2 | 2 | 39.45% |
| MA230317P00295000 | 2023-01-30 1:18PM EST | 2023-03-17 | 0.50 | 0.33 | 0.34 | 0.00 | - | 10 | 853 | 34.72% |
| MA230421P00295000 | 2023-02-02 12:48PM EST | 2023-04-21 | 1.05 | 1.12 | 1.17 | -0.48 | -31.37% | 10 | 139 | 32.42% |
| MA230616P00295000 | 2023-02-02 10:47AM EST | 2023-06-16 | 2.79 | 2.92 | 3.00 | -0.76 | -21.41% | 8 | 1,107 | 31.06% |
| MA230721P00295000 | 2023-01-30 10:36AM EST | 2023-07-21 | 4.50 | 3.80 | 3.95 | 0.00 | - | 1 | 147 | 29.91% |
| MA240119P00295000 | 2023-02-01 3:46PM EST | 2024-01-19 | 9.25 | 9.15 | 9.45 | 0.00 | - | 5 | 830 | 27.91% |
© 2023 Yahoo. All rights reserved.
