Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,283.06 +794.85 (+1.83%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:300.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231215C00300000 | 2023-12-05 9:34AM EST | 2023-12-15 | 106.70 | 111.10 | 113.50 | 0.00 | - | 2 | 16 | 96.68% |
| MA240119C00300000 | 2023-12-05 9:34AM EST | 2024-01-19 | 113.94 | 111.25 | 114.90 | +6.24 | +5.79% | 9 | 280 | 52.32% |
| MA240419C00300000 | 2023-11-24 10:47AM EST | 2024-04-19 | 117.94 | 115.90 | 119.40 | 0.00 | - | 1 | 3 | 48.51% |
| MA240621C00300000 | 2023-12-01 9:47AM EST | 2024-06-21 | 123.31 | 119.60 | 122.75 | 0.00 | - | 2 | 37 | 45.48% |
| MA250117C00300000 | 2023-11-21 1:15PM EST | 2025-01-17 | 130.00 | 129.40 | 132.75 | 0.00 | - | 3 | 261 | 41.32% |
| MA260116C00300000 | 2023-10-03 1:40PM EST | 2026-01-16 | 135.58 | 123.15 | 126.65 | 0.00 | - | - | 6 | 25.83% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231215P00300000 | 2023-11-14 11:45AM EST | 2023-12-15 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 23 | 93.95% |
| MA231222P00300000 | 2023-11-06 3:48PM EST | 2023-12-22 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 1 | 67.48% |
| MA240112P00300000 | 2023-12-04 12:37PM EST | 2024-01-12 | 0.04 | 0.00 | 0.28 | 0.00 | - | - | 2 | 47.41% |
| MA240119P00300000 | 2023-12-08 10:29AM EST | 2024-01-19 | 0.12 | 0.05 | 0.27 | -0.01 | -7.69% | 4 | 1,133 | 43.07% |
| MA240419P00300000 | 2023-12-05 11:51AM EST | 2024-04-19 | 1.08 | 0.78 | 1.01 | 0.00 | - | 2 | 39 | 29.97% |
| MA240621P00300000 | 2023-12-07 10:21AM EST | 2024-06-21 | 1.83 | 1.65 | 2.02 | 0.00 | - | 2 | 383 | 28.43% |
| MA240719P00300000 | 2023-12-01 2:46PM EST | 2024-07-19 | 2.18 | 1.88 | 2.57 | 0.00 | - | 1 | 1 | 28.11% |
| MA250117P00300000 | 2023-12-05 10:50AM EST | 2025-01-17 | 5.90 | 5.15 | 5.70 | 0.00 | - | 1 | 817 | 25.80% |
| MA260116P00300000 | 2023-12-07 3:56PM EST | 2026-01-16 | 11.70 | 9.95 | 13.50 | 0.00 | - | 1 | 26 | 25.16% |
© 2023 Yahoo. All rights reserved.