Singapore markets open in 1 hour
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,164.00 +52.92 (+1.29%) Dow
34,156.69 +265.67 (+0.78%) Nasdaq
12,113.79 +226.34 (+1.90%) BTC-USD
23,265.43 +506.02 (+2.22%) CMC Crypto 200
534.56 +8.61 (+1.64%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:355.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00355000 | 2023-02-02 3:38PM EST | 2023-02-10 | 16.15 | 20.15 | 22.20 | -4.57 | -22.06% | 2 | 35 | 53.17% |
| MA230217C00355000 | 2023-02-03 12:21PM EST | 2023-02-17 | 24.30 | 21.25 | 23.25 | 0.00 | - | 30 | 605 | 42.52% |
| MA230224C00355000 | 2023-02-06 10:20AM EST | 2023-02-24 | 18.45 | 22.20 | 24.45 | 0.00 | - | 5 | 40 | 37.59% |
| MA230303C00355000 | 2023-02-03 9:50AM EST | 2023-03-03 | 20.05 | 23.40 | 25.15 | -2.15 | -9.68% | 2 | 12 | 33.95% |
| MA230310C00355000 | 2023-01-31 2:34PM EST | 2023-03-10 | 21.49 | 24.50 | 26.35 | 0.00 | - | - | 4 | 33.26% |
| MA230317C00355000 | 2023-02-07 3:56PM EST | 2023-03-17 | 26.90 | 25.90 | 26.75 | +2.06 | +8.29% | 6 | 570 | 31.04% |
| MA230421C00355000 | 2023-02-07 3:53PM EST | 2023-04-21 | 31.62 | 30.40 | 32.15 | +2.45 | +8.40% | 22 | 763 | 31.63% |
| MA230616C00355000 | 2023-01-26 1:07PM EST | 2023-06-16 | 39.50 | 37.75 | 39.30 | 0.00 | - | 2 | 972 | 32.55% |
| MA230721C00355000 | 2023-01-27 2:08PM EST | 2023-07-21 | 41.60 | 40.55 | 42.40 | 0.00 | - | 1 | 41 | 32.18% |
| MA240119C00355000 | 2023-02-06 11:08AM EST | 2024-01-19 | 53.90 | 56.55 | 58.45 | 0.00 | - | 11 | 501 | 33.83% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00355000 | 2023-02-07 3:24PM EST | 2023-02-10 | 0.07 | 0.03 | 0.07 | -0.20 | -74.07% | 45 | 652 | 29.40% |
| MA230217P00355000 | 2023-02-07 3:54PM EST | 2023-02-17 | 0.70 | 0.81 | 0.92 | -0.52 | -42.62% | 50 | 846 | 27.53% |
| MA230224P00355000 | 2023-02-07 3:06PM EST | 2023-02-24 | 1.70 | 1.49 | 1.65 | -0.68 | -28.57% | 9 | 215 | 25.37% |
| MA230303P00355000 | 2023-02-03 2:21PM EST | 2023-03-03 | 2.95 | 2.32 | 2.46 | 0.00 | - | 28 | 74 | 24.70% |
| MA230310P00355000 | 2023-02-07 2:27PM EST | 2023-03-10 | 3.75 | 3.15 | 3.35 | -1.05 | -21.88% | 19 | 70 | 24.66% |
| MA230317P00355000 | 2023-02-07 3:00PM EST | 2023-03-17 | 4.27 | 4.10 | 4.30 | -0.68 | -13.74% | 69 | 471 | 24.90% |
| MA230324P00355000 | 2023-02-07 3:00PM EST | 2023-03-24 | 5.02 | 4.75 | 5.20 | -0.37 | -6.86% | 1 | 1 | 25.07% |
| MA230421P00355000 | 2023-02-07 3:21PM EST | 2023-04-21 | 7.80 | 7.55 | 7.80 | -1.30 | -14.29% | 142 | 463 | 24.36% |
| MA230616P00355000 | 2023-02-07 3:30PM EST | 2023-06-16 | 12.35 | 12.25 | 12.60 | -1.10 | -8.18% | 6 | 435 | 24.44% |
| MA230721P00355000 | 2023-02-07 11:03AM EST | 2023-07-21 | 14.50 | 14.05 | 14.45 | +0.70 | +5.07% | 20 | 63 | 23.71% |
| MA240119P00355000 | 2023-02-06 11:36AM EST | 2024-01-19 | 24.35 | 22.45 | 23.20 | 0.00 | - | 14 | 166 | 22.80% |
© 2023 Yahoo. All rights reserved.
