Singapore markets open in 4 hours 47 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,121.51 +44.91 (+1.10%) Dow
34,146.11 +60.07 (+0.18%) Nasdaq
11,811.73 +227.17 (+1.96%) BTC-USD
23,428.18 +264.73 (+1.14%) CMC Crypto 200
532.48 +289.80 (+119.42%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EST. Market open.
Strike:330.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00330000 | 2023-01-27 10:28AM EST | 2023-02-03 | 37.30 | 42.40 | 44.30 | -11.57 | -23.68% | 1 | 8 | 0.00% |
| MA230210C00330000 | 2023-01-20 10:29AM EST | 2023-02-10 | 43.62 | 42.95 | 45.15 | 0.00 | - | 2 | 2 | 47.36% |
| MA230217C00330000 | 2023-01-30 2:22PM EST | 2023-02-17 | 42.35 | 43.30 | 45.45 | 0.00 | - | 2 | 119 | 39.60% |
| MA230303C00330000 | 2023-01-24 2:00PM EST | 2023-03-03 | 53.85 | 44.75 | 46.55 | 0.00 | - | - | 1 | 35.89% |
| MA230317C00330000 | 2023-01-31 3:45PM EST | 2023-03-17 | 43.20 | 45.90 | 47.50 | 0.00 | - | 2 | 175 | 33.48% |
| MA230421C00330000 | 2023-01-31 10:38AM EST | 2023-04-21 | 48.30 | 49.00 | 50.55 | 0.00 | - | 1 | 860 | 32.39% |
| MA230616C00330000 | 2023-01-31 10:35AM EST | 2023-06-16 | 54.00 | 55.10 | 56.45 | 0.00 | - | 1 | 337 | 33.77% |
| MA230915C00330000 | 2023-01-27 10:01AM EST | 2023-09-15 | 68.70 | 62.90 | 64.75 | 0.00 | - | 1 | 85 | 34.84% |
| MA240119C00330000 | 2023-01-23 2:27PM EST | 2024-01-19 | 80.00 | 72.00 | 73.55 | 0.00 | - | 2 | 205 | 34.96% |
| MA250117C00330000 | 2023-01-11 11:16AM EST | 2025-01-17 | 100.40 | 91.20 | 94.05 | 0.00 | - | 4 | 22 | 35.70% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203P00330000 | 2023-01-31 1:54PM EST | 2023-02-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 91 | 50.78% |
| MA230210P00330000 | 2023-01-31 2:52PM EST | 2023-02-10 | 0.19 | 0.05 | 0.09 | 0.00 | - | 7 | 79 | 34.28% |
| MA230217P00330000 | 2023-02-01 2:10PM EST | 2023-02-17 | 0.36 | 0.24 | 0.28 | -0.14 | -28.00% | 17 | 519 | 31.30% |
| MA230224P00330000 | 2023-01-31 9:32AM EST | 2023-02-24 | 0.90 | 0.46 | 0.51 | 0.00 | - | 1 | 35 | 29.40% |
| MA230303P00330000 | 2023-02-01 2:30PM EST | 2023-03-03 | 1.11 | 0.76 | 0.86 | -0.24 | -17.78% | 1 | 12 | 28.89% |
| MA230310P00330000 | 2023-01-27 3:46PM EST | 2023-03-10 | 1.40 | 1.14 | 1.28 | 0.00 | - | 1 | 1 | 28.69% |
| MA230317P00330000 | 2023-02-01 2:45PM EST | 2023-03-17 | 1.77 | 1.63 | 1.71 | -0.64 | -26.56% | 45 | 346 | 28.44% |
| MA230421P00330000 | 2023-02-01 11:55AM EST | 2023-04-21 | 4.65 | 3.55 | 3.75 | +0.05 | +1.09% | 3 | 803 | 27.16% |
| MA230616P00330000 | 2023-01-31 11:53AM EST | 2023-06-16 | 8.28 | 7.05 | 7.40 | 0.00 | - | 11 | 707 | 27.08% |
| MA230721P00330000 | 2023-01-31 12:03PM EST | 2023-07-21 | 9.75 | 8.40 | 8.75 | 0.00 | - | 1 | 167 | 26.00% |
| MA230915P00330000 | 2023-01-31 1:57PM EST | 2023-09-15 | 13.05 | 11.55 | 12.00 | 0.00 | - | 4 | 481 | 26.24% |
| MA240119P00330000 | 2023-02-01 9:57AM EST | 2024-01-19 | 17.86 | 16.25 | 17.10 | +0.26 | +1.48% | 1 | 949 | 25.39% |
| MA250117P00330000 | 2023-01-20 2:26PM EST | 2025-01-17 | 29.90 | 26.60 | 29.10 | 0.00 | - | 60 | 170 | 24.60% |
© 2023 Yahoo. All rights reserved.
