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
23,347.67 -85.06 (-0.36%) 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:335.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230217C00335000 | 2023-01-31 1:14PM EST | 2023-02-17 | 36.50 | 39.40 | 40.40 | 0.00 | - | 1 | 83 | 44.21% |
| MA230317C00335000 | 2023-02-02 3:49PM EST | 2023-03-17 | 42.66 | 42.20 | 43.55 | 0.00 | - | 2 | 206 | 36.93% |
| MA230421C00335000 | 2023-02-03 3:55PM EST | 2023-04-21 | 46.53 | 45.40 | 46.55 | +0.13 | +0.28% | 117 | 259 | 33.60% |
| MA230616C00335000 | 2023-02-01 9:47AM EST | 2023-06-16 | 48.26 | 51.85 | 52.85 | 0.00 | - | 1 | 314 | 34.52% |
| MA230721C00335000 | 2023-01-30 3:55PM EST | 2023-07-21 | 53.15 | 54.50 | 55.45 | 0.00 | - | 4 | 15 | 33.80% |
| MA240119C00335000 | 2023-02-03 12:06PM EST | 2024-01-19 | 71.70 | 68.95 | 70.20 | -3.72 | -4.93% | 25 | 471 | 35.05% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00335000 | 2023-01-31 3:43PM EST | 2023-02-10 | 0.28 | 0.02 | 0.06 | 0.00 | - | 39 | 66 | 34.38% |
| MA230217P00335000 | 2023-02-03 2:20PM EST | 2023-02-17 | 0.27 | 0.25 | 0.29 | -0.07 | -20.59% | 2 | 425 | 30.84% |
| MA230224P00335000 | 2023-02-02 3:40PM EST | 2023-02-24 | 0.65 | 0.46 | 0.65 | 0.00 | - | 4 | 8 | 29.51% |
| MA230303P00335000 | 2023-02-03 12:59PM EST | 2023-03-03 | 0.86 | 0.86 | 1.02 | +0.10 | +13.16% | 23 | 32 | 28.36% |
| MA230310P00335000 | 2023-02-03 1:13PM EST | 2023-03-10 | 1.38 | 1.37 | 1.56 | +0.04 | +2.99% | 7 | 17 | 28.32% |
| MA230317P00335000 | 2023-02-03 3:44PM EST | 2023-03-17 | 1.93 | 1.85 | 1.99 | -0.17 | -8.10% | 14 | 587 | 27.72% |
| MA230421P00335000 | 2023-02-03 2:59PM EST | 2023-04-21 | 4.35 | 4.25 | 4.45 | +0.10 | +2.35% | 26 | 157 | 26.85% |
| MA230616P00335000 | 2023-02-03 12:30PM EST | 2023-06-16 | 7.40 | 8.00 | 8.25 | -0.65 | -8.07% | 2 | 241 | 26.50% |
| MA230721P00335000 | 2023-02-03 12:29PM EST | 2023-07-21 | 8.75 | 9.40 | 9.75 | -0.64 | -6.82% | 13 | 101 | 25.53% |
| MA240119P00335000 | 2023-02-03 1:03PM EST | 2024-01-19 | 17.15 | 17.05 | 17.75 | -2.00 | -10.44% | 54 | 486 | 24.42% |
© 2023 Yahoo. All rights reserved.
