Singapore markets open in 5 hours 51 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,067.84 -8.76 (-0.21%) Dow
33,826.24 -259.80 (-0.76%) Nasdaq
11,599.92 +15.36 (+0.13%) BTC-USD
23,046.10 -122.61 (-0.53%) CMC Crypto 200
521.62 +278.94 (+114.94%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EST. Market open.
Strike:300.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00300000 | 2023-01-25 1:16PM EST | 2023-02-03 | 80.88 | 68.65 | 70.50 | 0.00 | - | - | 3 | 0.00% |
| MA230217C00300000 | 2022-12-28 3:01PM EST | 2023-02-17 | 48.71 | 73.40 | 75.55 | 0.00 | - | 1 | 5 | 83.91% |
| MA230224C00300000 | 2023-01-19 9:56AM EST | 2023-02-24 | 67.35 | 69.70 | 71.35 | 0.00 | - | 1 | 1 | 44.34% |
| MA230317C00300000 | 2023-01-26 11:11AM EST | 2023-03-17 | 78.47 | 71.10 | 72.45 | 0.00 | - | 1 | 89 | 41.41% |
| MA230421C00300000 | 2023-01-25 3:22PM EST | 2023-04-21 | 85.30 | 73.20 | 74.25 | 0.00 | - | 8 | 277 | 37.94% |
| MA230616C00300000 | 2023-01-27 12:55PM EST | 2023-06-16 | 83.85 | 77.75 | 78.35 | 0.00 | - | 4 | 213 | 37.84% |
| MA230721C00300000 | 2023-01-10 2:59PM EST | 2023-07-21 | 85.50 | 79.60 | 80.75 | 0.00 | - | - | 4 | 37.62% |
| MA230915C00300000 | 2022-12-07 12:27PM EST | 2023-09-15 | 70.71 | 86.65 | 87.80 | 0.00 | - | 1 | 23 | 41.51% |
| MA240119C00300000 | 2023-01-30 10:50AM EST | 2024-01-19 | 94.60 | 91.55 | 93.00 | 0.00 | - | 4 | 283 | 38.13% |
| MA250117C00300000 | 2023-01-31 1:23PM EST | 2025-01-17 | 110.58 | 107.80 | 111.25 | 0.00 | - | 1 | 233 | 37.98% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203P00300000 | 2023-01-30 2:30PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 528 | 75.00% |
| MA230210P00300000 | 2023-01-30 2:46PM EST | 2023-02-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 46.09% |
| MA230217P00300000 | 2023-02-01 11:34AM EST | 2023-02-17 | 0.07 | 0.05 | 0.07 | 0.00 | - | 20 | 274 | 40.23% |
| MA230224P00300000 | 2023-01-31 10:51AM EST | 2023-02-24 | 0.16 | 0.11 | 0.14 | 0.00 | - | 1 | 17 | 37.01% |
| MA230303P00300000 | 2023-01-19 10:28AM EST | 2023-03-03 | 1.02 | 0.21 | 0.25 | 0.00 | - | - | 10 | 35.40% |
| MA230317P00300000 | 2023-02-01 11:41AM EST | 2023-03-17 | 0.60 | 0.57 | 0.59 | -0.02 | -3.23% | 2 | 980 | 33.89% |
| MA230421P00300000 | 2023-01-31 2:05PM EST | 2023-04-21 | 1.71 | 1.66 | 1.73 | 0.00 | - | 7 | 360 | 31.85% |
| MA230616P00300000 | 2023-02-01 1:45PM EST | 2023-06-16 | 4.00 | 3.90 | 4.05 | -0.10 | -2.44% | 7 | 706 | 30.79% |
| MA230721P00300000 | 2023-02-01 9:59AM EST | 2023-07-21 | 5.15 | 4.90 | 5.10 | +0.05 | +0.98% | 4 | 48 | 29.55% |
| MA230915P00300000 | 2023-01-30 9:30AM EST | 2023-09-15 | 7.39 | 7.35 | 7.60 | 0.00 | - | 1 | 124 | 29.51% |
| MA240119P00300000 | 2023-02-01 1:12PM EST | 2024-01-19 | 11.25 | 10.95 | 11.25 | +0.30 | +2.74% | 2 | 730 | 27.68% |
| MA250117P00300000 | 2023-01-31 1:31PM EST | 2025-01-17 | 19.95 | 19.70 | 20.95 | 0.00 | - | 5 | 322 | 26.03% |
© 2023 Yahoo. All rights reserved.
