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
23,354.75 -76.54 (-0.33%) 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:340.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00340000 | 2023-02-03 2:06PM EST | 2023-02-10 | 34.93 | 33.85 | 34.80 | +0.89 | +2.61% | 1 | 2 | 49.07% |
| MA230217C00340000 | 2023-01-30 10:07AM EST | 2023-02-17 | 35.00 | 34.55 | 35.75 | 0.00 | - | 1 | 575 | 42.27% |
| MA230303C00340000 | 2023-01-26 1:06PM EST | 2023-03-03 | 37.70 | 35.80 | 37.75 | 0.00 | - | - | 10 | 38.36% |
| MA230317C00340000 | 2023-02-03 3:53PM EST | 2023-03-17 | 38.30 | 37.80 | 38.55 | +3.71 | +10.73% | 2 | 415 | 33.73% |
| MA230421C00340000 | 2023-02-02 2:35PM EST | 2023-04-21 | 42.59 | 41.30 | 42.30 | 0.00 | - | 5 | 214 | 32.40% |
| MA230616C00340000 | 2023-01-27 1:51PM EST | 2023-06-16 | 50.00 | 47.65 | 49.00 | 0.00 | - | 10 | 401 | 33.74% |
| MA230721C00340000 | 2023-01-30 3:17PM EST | 2023-07-21 | 49.50 | 50.70 | 52.15 | 0.00 | - | 7 | 10 | 33.64% |
| MA230915C00340000 | 2023-02-03 9:57AM EST | 2023-09-15 | 55.95 | 56.45 | 57.35 | +3.45 | +6.57% | 1 | 175 | 34.19% |
| MA240119C00340000 | 2023-02-02 12:09PM EST | 2024-01-19 | 68.80 | 65.60 | 67.05 | 0.00 | - | 4 | 401 | 34.75% |
| MA250117C00340000 | 2023-01-23 12:00PM EST | 2025-01-17 | 96.60 | 85.90 | 88.60 | 0.00 | - | 4 | 26 | 35.70% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00340000 | 2023-02-03 10:23AM EST | 2023-02-10 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 12 | 202 | 31.45% |
| MA230217P00340000 | 2023-02-03 2:20PM EST | 2023-02-17 | 0.40 | 0.38 | 0.44 | -0.17 | -29.82% | 10 | 662 | 29.64% |
| MA230224P00340000 | 2023-02-03 11:39AM EST | 2023-02-24 | 0.65 | 0.66 | 0.92 | -1.07 | -62.21% | 4 | 47 | 28.57% |
| MA230303P00340000 | 2023-02-03 11:05AM EST | 2023-03-03 | 1.13 | 1.18 | 1.35 | +0.11 | +10.78% | 1 | 35 | 27.34% |
| MA230310P00340000 | 2023-02-03 10:53AM EST | 2023-03-10 | 1.61 | 1.78 | 1.93 | -1.18 | -42.29% | 1 | 10 | 27.14% |
| MA230317P00340000 | 2023-02-03 3:46PM EST | 2023-03-17 | 2.55 | 2.35 | 2.50 | -0.06 | -2.30% | 40 | 623 | 26.91% |
| MA230421P00340000 | 2023-02-03 3:00PM EST | 2023-04-21 | 5.25 | 5.00 | 5.20 | +1.03 | +24.41% | 70 | 678 | 26.11% |
| MA230616P00340000 | 2023-02-03 12:58PM EST | 2023-06-16 | 8.66 | 9.05 | 9.30 | -0.29 | -3.24% | 9 | 311 | 25.96% |
| MA230721P00340000 | 2023-01-30 10:45AM EST | 2023-07-21 | 10.95 | 10.50 | 10.85 | -1.35 | -10.98% | 2 | 31 | 25.01% |
| MA230915P00340000 | 2023-02-02 2:50PM EST | 2023-09-15 | 14.00 | 13.85 | 14.30 | 0.00 | - | 10 | 467 | 25.22% |
| MA240119P00340000 | 2023-02-02 10:34AM EST | 2024-01-19 | 18.10 | 18.35 | 19.15 | 0.00 | - | 3 | 828 | 24.04% |
| MA250117P00340000 | 2023-02-02 10:09AM EST | 2025-01-17 | 29.40 | 29.20 | 30.55 | 0.00 | - | 2 | 12 | 22.98% |
© 2023 Yahoo. All rights reserved.
