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
23,334.38 -101.08 (-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:310.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00310000 | 2023-02-03 11:21AM EST | 2023-02-10 | 66.63 | 63.45 | 65.15 | -0.75 | -1.11% | 3 | 1 | 71.83% |
| MA230217C00310000 | 2023-01-19 11:57AM EST | 2023-02-17 | 59.39 | 63.60 | 65.55 | 0.00 | - | 1 | 3 | 55.96% |
| MA230317C00310000 | 2023-01-06 3:15PM EST | 2023-03-17 | 63.43 | 65.60 | 66.90 | 0.00 | - | 1 | 189 | 46.09% |
| MA230421C00310000 | 2023-02-02 10:11AM EST | 2023-04-21 | 70.95 | 68.00 | 68.95 | 0.00 | - | 1 | 138 | 40.09% |
| MA230616C00310000 | 2023-01-27 10:31AM EST | 2023-06-16 | 75.15 | 72.65 | 74.00 | -1.85 | -2.40% | 1 | 125 | 39.71% |
| MA230721C00310000 | 2023-01-03 11:18AM EST | 2023-07-21 | 59.87 | 77.25 | 78.75 | 0.00 | - | 1 | 13 | 42.05% |
| MA230915C00310000 | 2023-01-31 3:11PM EST | 2023-09-15 | 75.65 | 79.50 | 80.65 | 0.00 | - | 1 | 68 | 38.62% |
| MA240119C00310000 | 2023-01-26 2:45PM EST | 2024-01-19 | 90.15 | 87.40 | 89.05 | 0.00 | - | 1 | 597 | 38.37% |
| MA250117C00310000 | 2023-01-19 11:31AM EST | 2025-01-17 | 105.85 | 104.70 | 108.60 | 0.00 | - | 6 | 10 | 38.38% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00310000 | 2023-01-27 3:18PM EST | 2023-02-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 49.22% |
| MA230217P00310000 | 2023-02-03 10:45AM EST | 2023-02-17 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 1 | 737 | 39.06% |
| MA230224P00310000 | 2023-01-23 9:45AM EST | 2023-02-24 | 0.58 | 0.03 | 0.18 | 0.00 | - | 1 | 5 | 36.72% |
| MA230303P00310000 | 2023-01-31 11:11AM EST | 2023-03-03 | 0.47 | 0.13 | 0.26 | 0.00 | - | 1 | 4 | 33.64% |
| MA230317P00310000 | 2023-02-03 1:33PM EST | 2023-03-17 | 0.59 | 0.57 | 0.63 | +0.02 | +3.51% | 3 | 728 | 31.98% |
| MA230421P00310000 | 2023-02-03 10:24AM EST | 2023-04-21 | 1.74 | 1.77 | 1.94 | -0.18 | -9.38% | 1 | 385 | 30.27% |
| MA230616P00310000 | 2023-02-03 2:33PM EST | 2023-06-16 | 4.40 | 4.30 | 4.50 | -0.85 | -16.19% | 90 | 212 | 29.39% |
| MA230721P00310000 | 2023-02-03 12:58PM EST | 2023-07-21 | 5.25 | 5.35 | 5.60 | -0.20 | -3.67% | 5 | 32 | 28.16% |
| MA230915P00310000 | 2023-02-03 10:08AM EST | 2023-09-15 | 8.25 | 7.90 | 8.20 | +0.27 | +3.38% | 3 | 508 | 28.12% |
| MA240119P00310000 | 2023-02-01 3:40PM EST | 2024-01-19 | 11.55 | 11.45 | 12.05 | 0.00 | - | 2 | 795 | 26.46% |
| MA250117P00310000 | 2023-01-26 9:32AM EST | 2025-01-17 | 21.00 | 20.40 | 22.00 | 0.00 | - | 1 | 188 | 24.97% |
© 2023 Yahoo. All rights reserved.
