Singapore markets open in 7 hours 46 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,175.44 +56.23 (+1.37%) Dow
33,955.60 -137.36 (-0.40%) Nasdaq
12,158.86 +342.54 (+2.90%) BTC-USD
23,805.66 +818.26 (+3.56%) CMC Crypto 200
543.91 -1.41 (-0.26%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EST. Market open.
Strike:350.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00350000 | 2023-02-02 10:47AM EST | 2023-02-03 | 27.34 | 27.75 | 28.75 | +7.34 | +36.70% | 2 | 64 | 60.84% |
| MA230210C00350000 | 2023-01-31 9:57AM EST | 2023-02-10 | 23.02 | 28.40 | 29.30 | 0.00 | - | 1 | 10 | 41.11% |
| MA230217C00350000 | 2023-02-02 11:55AM EST | 2023-02-17 | 29.30 | 29.35 | 30.05 | +6.65 | +29.36% | 10 | 1,049 | 35.41% |
| MA230224C00350000 | 2023-02-01 11:55AM EST | 2023-02-24 | 22.54 | 29.95 | 31.05 | 0.00 | - | 1 | 7 | 33.91% |
| MA230303C00350000 | 2023-01-27 10:45AM EST | 2023-03-03 | 31.00 | 30.90 | 32.10 | 0.00 | - | 5 | 3 | 33.33% |
| MA230317C00350000 | 2023-02-02 10:37AM EST | 2023-03-17 | 33.05 | 33.05 | 33.85 | +1.01 | +3.15% | 2 | 422 | 32.11% |
| MA230421C00350000 | 2023-01-26 2:40PM EST | 2023-04-21 | 36.48 | 36.80 | 37.70 | 0.00 | - | 2 | 291 | 30.83% |
| MA230616C00350000 | 2023-02-02 11:36AM EST | 2023-06-16 | 45.02 | 43.75 | 44.70 | +2.56 | +6.03% | 5 | 782 | 32.41% |
| MA230721C00350000 | 2023-01-23 10:59AM EST | 2023-07-21 | 51.28 | 46.65 | 47.35 | 0.00 | - | 1 | 138 | 31.77% |
| MA230915C00350000 | 2023-01-17 9:43AM EST | 2023-09-15 | 54.00 | 52.30 | 53.60 | 0.00 | - | 1 | 275 | 33.36% |
| MA240119C00350000 | 2023-02-01 12:43PM EST | 2024-01-19 | 56.02 | 62.00 | 63.00 | 0.00 | - | 3 | 976 | 33.62% |
| MA250117C00350000 | 2023-02-01 10:23AM EST | 2025-01-17 | 79.00 | 82.20 | 85.40 | 0.00 | - | 5 | 43 | 35.04% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203P00350000 | 2023-02-02 10:47AM EST | 2023-02-03 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 28 | 620 | 42.97% |
| MA230210P00350000 | 2023-02-02 11:48AM EST | 2023-02-10 | 0.25 | 0.22 | 0.24 | -0.20 | -44.44% | 85 | 282 | 27.59% |
| MA230217P00350000 | 2023-02-02 10:56AM EST | 2023-02-17 | 0.86 | 0.72 | 0.77 | -0.08 | -8.51% | 12 | 439 | 26.55% |
| MA230224P00350000 | 2023-02-02 10:14AM EST | 2023-02-24 | 1.48 | 1.19 | 1.24 | -0.89 | -37.55% | 2 | 195 | 25.14% |
| MA230303P00350000 | 2023-02-02 11:43AM EST | 2023-03-03 | 1.88 | 1.81 | 1.90 | -0.55 | -22.63% | 8 | 51 | 25.05% |
| MA230310P00350000 | 2023-02-01 3:02PM EST | 2023-03-10 | 3.30 | 2.49 | 2.61 | 0.00 | - | 2 | 46 | 25.13% |
| MA230317P00350000 | 2023-02-02 11:41AM EST | 2023-03-17 | 3.30 | 3.20 | 3.35 | -0.67 | -16.88% | 11 | 389 | 25.28% |
| MA230421P00350000 | 2023-02-02 10:01AM EST | 2023-04-21 | 6.30 | 6.05 | 6.25 | -0.50 | -7.35% | 16 | 178 | 24.63% |
| MA230616P00350000 | 2023-02-02 10:53AM EST | 2023-06-16 | 10.70 | 10.45 | 10.65 | -0.60 | -5.31% | 6 | 918 | 24.77% |
| MA230721P00350000 | 2023-02-01 10:34AM EST | 2023-07-21 | 14.50 | 12.10 | 12.35 | 0.00 | - | 7 | 141 | 24.02% |
| MA230915P00350000 | 2023-02-02 10:54AM EST | 2023-09-15 | 15.93 | 15.50 | 15.85 | -3.02 | -15.94% | 72 | 382 | 24.22% |
| MA240119P00350000 | 2023-02-02 10:20AM EST | 2024-01-19 | 21.10 | 20.65 | 21.05 | -1.10 | -4.95% | 2 | 355 | 23.33% |
| MA250117P00350000 | 2023-01-31 1:31PM EST | 2025-01-17 | 35.00 | 31.90 | 33.45 | 0.00 | - | 1 | 64 | 22.78% |
© 2023 Yahoo. All rights reserved.
