Singapore markets open in 4 hours 41 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,119.37 +42.77 (+1.05%) Dow
34,125.41 +39.37 (+0.12%) Nasdaq
11,804.43 +219.88 (+1.90%) BTC-USD
23,381.12 +254.70 (+1.10%) CMC Crypto 200
531.33 +288.65 (+118.94%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EST. Market open.
Strike:345.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00345000 | 2023-01-31 3:05PM EST | 2023-02-03 | 24.45 | 28.30 | 29.90 | 0.00 | - | 1 | 118 | 67.72% |
| MA230210C00345000 | 2023-01-31 3:05PM EST | 2023-02-10 | 25.20 | 28.75 | 30.55 | 0.00 | - | 1 | 3 | 42.85% |
| MA230217C00345000 | 2023-01-31 11:33AM EST | 2023-02-17 | 27.98 | 29.75 | 31.25 | 0.00 | - | 1 | 530 | 36.88% |
| MA230224C00345000 | 2023-01-30 9:36AM EST | 2023-02-24 | 28.50 | 30.35 | 31.55 | 0.00 | - | 2 | 5 | 32.37% |
| MA230303C00345000 | 2023-01-31 9:30AM EST | 2023-03-03 | 29.82 | 31.25 | 32.75 | 0.00 | - | 1 | 2 | 32.80% |
| MA230317C00345000 | 2023-02-01 9:56AM EST | 2023-03-17 | 30.29 | 33.40 | 34.35 | +0.19 | +0.63% | 1 | 530 | 31.55% |
| MA230421C00345000 | 2023-02-01 9:56AM EST | 2023-04-21 | 37.70 | 36.80 | 38.05 | +3.40 | +9.91% | 2 | 173 | 30.44% |
| MA230616C00345000 | 2023-01-23 12:48PM EST | 2023-06-16 | 51.77 | 43.85 | 44.85 | 0.00 | - | 24 | 256 | 32.10% |
| MA230721C00345000 | 2023-01-27 3:47PM EST | 2023-07-21 | 48.40 | 46.50 | 48.55 | 0.00 | - | 1 | 1 | 32.71% |
| MA240119C00345000 | 2023-01-26 9:46AM EST | 2024-01-19 | 70.54 | 62.00 | 63.50 | 0.00 | - | 1 | 166 | 33.95% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203P00345000 | 2023-02-01 12:17PM EST | 2023-02-03 | 0.11 | 0.01 | 0.05 | -0.04 | -26.67% | 6 | 459 | 39.06% |
| MA230210P00345000 | 2023-02-01 11:20AM EST | 2023-02-10 | 0.64 | 0.28 | 0.30 | -0.13 | -16.88% | 14 | 224 | 28.42% |
| MA230217P00345000 | 2023-02-01 2:00PM EST | 2023-02-17 | 1.50 | 0.72 | 0.80 | +0.16 | +11.94% | 27 | 481 | 27.00% |
| MA230224P00345000 | 2023-02-01 12:09PM EST | 2023-02-24 | 2.15 | 1.19 | 1.30 | +0.07 | +3.37% | 10 | 176 | 25.87% |
| MA230303P00345000 | 2023-02-01 2:32PM EST | 2023-03-03 | 2.80 | 1.73 | 1.93 | -0.24 | -7.89% | 2 | 40 | 25.66% |
| MA230310P00345000 | 2023-02-01 1:49PM EST | 2023-03-10 | 3.55 | 2.43 | 2.62 | +0.10 | +2.90% | 1 | 12 | 25.70% |
| MA230317P00345000 | 2023-02-01 2:45PM EST | 2023-03-17 | 3.45 | 3.10 | 3.25 | -0.75 | -17.86% | 14 | 338 | 25.55% |
| MA230421P00345000 | 2023-02-01 3:00PM EST | 2023-04-21 | 5.90 | 5.80 | 6.00 | -1.50 | -20.27% | 34 | 210 | 24.77% |
| MA230616P00345000 | 2023-02-01 2:47PM EST | 2023-06-16 | 10.47 | 10.10 | 10.50 | -1.78 | -14.53% | 6 | 421 | 25.18% |
| MA230721P00345000 | 2023-01-25 11:47AM EST | 2023-07-21 | 13.10 | 11.60 | 12.05 | 0.00 | - | 2 | 42 | 24.26% |
| MA240119P00345000 | 2023-02-01 11:54AM EST | 2024-01-19 | 22.30 | 20.30 | 20.90 | +1.80 | +8.78% | 2 | 407 | 23.75% |
© 2023 Yahoo. All rights reserved.
