Singapore markets open in 4 hours 33 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,569.01 -0.77 (-0.02%) Dow
36,147.72 -56.72 (-0.16%) Nasdaq
14,229.43 +43.93 (+0.31%) Bitcoin USD
43,469.58 +1,618.67 (+3.87%) CMC Crypto 200
888.31 +27.76 (+3.23%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EST. Market open.
Strike:335.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231215C00335000 | 2023-12-04 1:30PM EST | 2023-12-15 | 74.10 | 72.80 | 75.10 | 0.00 | - | 22 | 13 | 56.06% |
| MA240119C00335000 | 2023-10-31 9:56AM EST | 2024-01-19 | 47.51 | 79.30 | 82.25 | 0.00 | - | 1 | 526 | 59.04% |
| MA240621C00335000 | 2023-11-20 12:22PM EST | 2024-06-21 | 80.50 | 84.85 | 86.90 | 0.00 | - | 3 | 28 | 36.31% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208P00335000 | 2023-11-22 9:36AM EST | 2023-12-08 | 0.14 | 0.00 | 0.14 | 0.00 | - | 1 | 5 | 77.54% |
| MA231215P00335000 | 2023-11-21 12:08PM EST | 2023-12-15 | 0.07 | 0.01 | 0.23 | 0.00 | - | 7 | 35 | 50.00% |
| MA231222P00335000 | 2023-11-21 2:10PM EST | 2023-12-22 | 0.10 | 0.03 | 0.28 | 0.00 | - | 20 | 20 | 43.99% |
| MA231229P00335000 | 2023-11-24 10:43AM EST | 2023-12-29 | 0.17 | 0.06 | 0.18 | 0.00 | - | 2 | 2 | 35.01% |
| MA240119P00335000 | 2023-12-05 12:32PM EST | 2024-01-19 | 0.33 | 0.30 | 0.38 | -0.02 | -5.71% | 43 | 884 | 28.91% |
| MA240419P00335000 | 2023-12-05 10:21AM EST | 2024-04-19 | 2.45 | 2.29 | 2.40 | +0.09 | +3.81% | 1 | 61 | 24.52% |
| MA240621P00335000 | 2023-12-04 11:57AM EST | 2024-06-21 | 4.30 | 4.25 | 4.45 | 0.00 | - | 5 | 518 | 24.20% |
| MA240719P00335000 | 2023-11-20 10:52AM EST | 2024-07-19 | 6.00 | 4.85 | 5.10 | 0.00 | - | 10 | 7 | 23.68% |
| MA240920P00335000 | 2023-11-28 11:31AM EST | 2024-09-20 | 6.50 | 6.90 | 7.15 | 0.00 | - | - | 1 | 23.55% |
© 2023 Yahoo. All rights reserved.