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
23,334.65 -100.83 (-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:315.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00315000 | 2023-01-25 9:57AM EST | 2023-02-10 | 62.48 | 58.30 | 60.20 | 0.00 | - | 1 | 2 | 65.09% |
| MA230217C00315000 | 2023-01-31 11:33AM EST | 2023-02-17 | 56.71 | 58.90 | 60.40 | 0.00 | - | 1 | 6 | 53.10% |
| MA230317C00315000 | 2023-01-09 1:38PM EST | 2023-03-17 | 64.54 | 60.70 | 62.00 | 0.00 | - | 2 | 138 | 43.59% |
| MA230421C00315000 | 2023-01-24 9:30AM EST | 2023-04-21 | 44.86 | 63.05 | 64.85 | 0.00 | - | 1 | 109 | 39.98% |
| MA230616C00315000 | 2023-01-18 2:42PM EST | 2023-06-16 | 69.05 | 68.45 | 69.90 | 0.00 | - | 2 | 252 | 39.04% |
| MA230721C00315000 | 2023-02-02 10:11AM EST | 2023-07-21 | 73.45 | 70.35 | 71.65 | 0.00 | - | 1 | 10 | 37.16% |
| MA240119C00315000 | 2023-01-26 10:05AM EST | 2024-01-19 | 85.80 | 83.45 | 85.20 | 0.00 | - | 2 | 109 | 37.71% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00315000 | 2023-01-24 3:18PM EST | 2023-02-10 | 0.26 | 0.00 | 0.02 | 0.00 | - | 2 | 14 | 45.31% |
| MA230217P00315000 | 2023-02-02 10:36AM EST | 2023-02-17 | 0.07 | 0.05 | 0.08 | 0.00 | - | 4 | 577 | 37.31% |
| MA230224P00315000 | 2023-02-01 3:15PM EST | 2023-02-24 | 0.18 | 0.05 | 0.23 | 0.00 | - | 29 | 29 | 35.30% |
| MA230303P00315000 | 2023-01-31 9:42AM EST | 2023-03-03 | 0.62 | 0.21 | 0.34 | 0.00 | - | 2 | 16 | 32.54% |
| MA230310P00315000 | 2023-01-31 2:31PM EST | 2023-03-10 | 0.87 | 0.46 | 0.59 | 0.00 | - | 1 | 11 | 32.13% |
| MA230317P00315000 | 2023-02-03 12:50PM EST | 2023-03-17 | 0.67 | 0.73 | 0.79 | -0.02 | -2.90% | 1 | 442 | 31.08% |
| MA230421P00315000 | 2023-02-03 2:27PM EST | 2023-04-21 | 2.19 | 2.10 | 2.29 | -0.18 | -7.59% | 1 | 236 | 29.56% |
| MA230616P00315000 | 2023-01-30 3:08PM EST | 2023-06-16 | 5.95 | 4.90 | 5.10 | 0.00 | - | 5 | 402 | 28.82% |
| MA230721P00315000 | 2023-02-03 3:42PM EST | 2023-07-21 | 6.15 | 6.00 | 6.25 | +0.05 | +0.82% | 1 | 55 | 27.60% |
| MA240119P00315000 | 2023-02-02 2:32PM EST | 2024-01-19 | 12.95 | 12.50 | 13.25 | 0.00 | - | 2 | 481 | 26.25% |
© 2023 Yahoo. All rights reserved.
