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
23,343.81 -91.86 (-0.39%) 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:320.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00320000 | 2023-02-03 3:57PM EST | 2023-02-10 | 54.30 | 53.45 | 55.35 | -5.70 | -9.50% | 2 | 2 | 64.06% |
| MA230217C00320000 | 2023-02-01 11:42AM EST | 2023-02-17 | 49.94 | 54.20 | 55.25 | 0.00 | - | 3 | 18 | 50.10% |
| MA230317C00320000 | 2023-02-01 10:12AM EST | 2023-03-17 | 51.95 | 56.00 | 57.20 | 0.00 | - | 5 | 194 | 41.46% |
| MA230421C00320000 | 2023-01-27 2:56PM EST | 2023-04-21 | 61.10 | 58.80 | 59.80 | 0.00 | - | 4 | 377 | 37.40% |
| MA230616C00320000 | 2023-01-31 3:11PM EST | 2023-06-16 | 60.20 | 64.05 | 65.15 | 0.00 | - | 1 | 239 | 37.27% |
| MA230721C00320000 | 2023-01-26 3:08PM EST | 2023-07-21 | 68.90 | 66.40 | 67.45 | 0.00 | - | 3 | 76 | 36.24% |
| MA230915C00320000 | 2023-01-19 12:48PM EST | 2023-09-15 | 69.95 | 71.75 | 72.75 | 0.00 | - | 3 | 167 | 37.24% |
| MA240119C00320000 | 2023-02-03 12:05PM EST | 2024-01-19 | 82.50 | 79.85 | 81.00 | -0.41 | -0.49% | 44 | 376 | 36.73% |
| MA250117C00320000 | 2023-01-25 3:20PM EST | 2025-01-17 | 108.05 | 98.40 | 101.70 | 0.00 | - | 1 | 9 | 37.43% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00320000 | 2023-02-01 9:34AM EST | 2023-02-10 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 57 | 43.16% |
| MA230217P00320000 | 2023-02-02 10:36AM EST | 2023-02-17 | 0.10 | 0.08 | 0.10 | 0.00 | - | 8 | 889 | 35.25% |
| MA230224P00320000 | 2023-02-02 10:42AM EST | 2023-02-24 | 0.17 | 0.12 | 0.29 | 0.00 | - | 71 | 126 | 33.74% |
| MA230303P00320000 | 2023-02-01 2:30PM EST | 2023-03-03 | 0.64 | 0.37 | 0.50 | 0.00 | - | 1 | 13 | 32.15% |
| MA230317P00320000 | 2023-02-03 3:43PM EST | 2023-03-17 | 0.96 | 0.92 | 1.01 | -0.15 | -13.51% | 8 | 215 | 30.32% |
| MA230421P00320000 | 2023-02-02 11:36AM EST | 2023-04-21 | 2.26 | 2.51 | 2.71 | 0.00 | - | 7 | 228 | 28.88% |
| MA230616P00320000 | 2023-02-02 12:59PM EST | 2023-06-16 | 5.44 | 5.50 | 5.75 | 0.00 | - | 2 | 642 | 28.21% |
| MA230721P00320000 | 2023-02-01 3:09PM EST | 2023-07-21 | 7.00 | 6.70 | 7.00 | +0.45 | +6.87% | 1 | 23 | 27.08% |
| MA230915P00320000 | 2023-02-01 11:56AM EST | 2023-09-15 | 11.00 | 9.55 | 9.90 | 0.00 | - | 2 | 295 | 27.13% |
| MA240119P00320000 | 2023-02-01 3:41PM EST | 2024-01-19 | 13.40 | 13.50 | 14.25 | 0.00 | - | 3 | 1,000 | 25.77% |
| MA250117P00320000 | 2023-01-30 12:32PM EST | 2025-01-17 | 25.40 | 23.20 | 24.65 | 0.00 | - | 2 | 141 | 24.32% |
© 2023 Yahoo. All rights reserved.
