Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,994.12 +131.02 (+0.49%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231006C00355000 | 2023-09-27 12:33PM EDT | 2023-10-06 | 38.47 | 40.10 | 42.70 | 0.00 | - | 2 | 4 | 64.42% |
| MA231020C00355000 | 2023-09-29 12:00PM EDT | 2023-10-20 | 43.55 | 40.75 | 43.90 | +2.05 | +4.94% | 1 | 69 | 43.52% |
| MA231103C00355000 | 2023-09-26 12:21PM EDT | 2023-11-03 | 43.43 | 42.65 | 44.80 | 0.00 | - | - | 1 | 36.91% |
| MA231117C00355000 | 2023-09-14 10:34AM EDT | 2023-11-17 | 60.50 | 44.45 | 47.20 | 0.00 | - | 3 | 13 | 37.59% |
| MA240119C00355000 | 2023-09-22 10:40AM EDT | 2024-01-19 | 60.19 | 50.35 | 51.60 | 0.00 | - | 1 | 516 | 31.67% |
| MA240419C00355000 | 2023-09-26 2:04PM EDT | 2024-04-19 | 60.75 | 59.70 | 61.10 | 0.00 | - | 1 | 3 | 33.33% |
| MA240621C00355000 | 2023-09-28 10:31AM EDT | 2024-06-21 | 68.30 | 65.75 | 67.10 | 0.00 | - | 1 | 14 | 34.26% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231006P00355000 | 2023-09-27 10:11AM EDT | 2023-10-06 | 0.26 | 0.04 | 0.11 | 0.00 | - | 1 | 21 | 36.82% |
| MA231013P00355000 | 2023-09-29 9:32AM EDT | 2023-10-13 | 0.21 | 0.23 | 0.35 | -0.06 | -22.22% | 1 | 10 | 31.37% |
| MA231020P00355000 | 2023-09-29 2:02PM EDT | 2023-10-20 | 0.66 | 0.55 | 0.62 | +0.10 | +17.86% | 5 | 562 | 28.69% |
| MA231027P00355000 | 2023-09-29 3:30PM EDT | 2023-10-27 | 1.24 | 1.03 | 1.31 | -0.59 | -32.24% | 1 | 243 | 29.60% |
| MA231103P00355000 | 2023-09-26 10:41AM EDT | 2023-11-03 | 1.80 | 1.54 | 1.78 | 0.00 | - | 2 | 7 | 28.77% |
| MA231117P00355000 | 2023-09-29 1:05PM EDT | 2023-11-17 | 2.38 | 2.36 | 2.50 | +0.15 | +6.73% | 3 | 460 | 26.90% |
| MA240119P00355000 | 2023-09-29 12:56PM EDT | 2024-01-19 | 5.27 | 5.30 | 5.55 | -1.03 | -16.35% | 1 | 617 | 23.63% |
| MA240419P00355000 | 2023-09-29 3:30PM EDT | 2024-04-19 | 10.45 | 10.10 | 10.60 | +1.15 | +12.37% | 5 | 11 | 23.44% |
| MA240621P00355000 | 2023-09-29 2:56PM EDT | 2024-06-21 | 13.65 | 13.25 | 13.70 | +1.45 | +11.89% | 1 | 186 | 23.37% |
© 2023 Yahoo. All rights reserved.
