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
23,340.94 -107.47 (-0.46%) 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:325.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00325000 | 2023-01-30 12:11PM EST | 2023-02-10 | 48.56 | 48.50 | 49.80 | 0.00 | - | 2 | 2 | 51.76% |
| MA230217C00325000 | 2023-02-02 9:45AM EST | 2023-02-17 | 53.51 | 49.20 | 50.35 | 0.00 | - | 1 | 428 | 52.66% |
| MA230317C00325000 | 2023-02-01 10:55AM EST | 2023-03-17 | 47.46 | 51.35 | 52.50 | 0.00 | - | 5 | 257 | 39.61% |
| MA230421C00325000 | 2023-02-01 11:42AM EST | 2023-04-21 | 50.48 | 54.05 | 55.55 | 0.00 | - | 3 | 203 | 36.63% |
| MA230616C00325000 | 2023-01-30 10:29AM EST | 2023-06-16 | 60.46 | 59.90 | 60.95 | 0.00 | - | 5 | 200 | 36.30% |
| MA230721C00325000 | 2022-12-01 12:02PM EST | 2023-07-21 | 57.55 | 48.70 | 50.00 | 0.00 | - | - | 3 | 14.16% |
| MA240119C00325000 | 2023-02-03 12:30PM EST | 2024-01-19 | 79.68 | 75.95 | 77.35 | -0.12 | -0.15% | 13 | 404 | 36.17% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00325000 | 2023-02-03 12:37PM EST | 2023-02-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 49 | 39.26% |
| MA230217P00325000 | 2023-02-02 2:25PM EST | 2023-02-17 | 0.16 | 0.11 | 0.15 | 0.00 | - | 5 | 402 | 34.08% |
| MA230224P00325000 | 2023-02-02 10:42AM EST | 2023-02-24 | 0.32 | 0.19 | 0.37 | +0.05 | +18.52% | 5 | 85 | 32.20% |
| MA230303P00325000 | 2023-02-03 12:59PM EST | 2023-03-03 | 0.50 | 0.44 | 0.63 | -0.44 | -46.81% | 21 | 39 | 30.87% |
| MA230310P00325000 | 2023-02-03 1:13PM EST | 2023-03-10 | 0.81 | 0.80 | 0.93 | -0.56 | -40.88% | 7 | 20 | 30.01% |
| MA230317P00325000 | 2023-02-03 12:14PM EST | 2023-03-17 | 1.04 | 1.17 | 1.27 | -0.39 | -27.27% | 9 | 479 | 29.47% |
| MA230421P00325000 | 2023-02-02 2:13PM EST | 2023-04-21 | 3.05 | 3.05 | 3.20 | 0.00 | - | 15 | 516 | 28.19% |
| MA230616P00325000 | 2023-02-02 10:45AM EST | 2023-06-16 | 5.95 | 6.25 | 6.50 | 0.00 | - | 1 | 278 | 27.65% |
| MA230721P00325000 | 2023-02-03 3:58PM EST | 2023-07-21 | 7.70 | 7.50 | 7.80 | -1.05 | -12.00% | 12 | 58 | 26.52% |
| MA240119P00325000 | 2023-02-03 2:56PM EST | 2024-01-19 | 14.70 | 14.55 | 15.25 | +0.30 | +2.08% | 5 | 439 | 25.24% |
© 2023 Yahoo. All rights reserved.
