Singapore markets open in 6 hours
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,048.46 -28.14 (-0.69%) Dow
33,704.13 -381.91 (-1.12%) Nasdaq
11,528.02 -56.53 (-0.49%) BTC-USD
23,095.58 -88.54 (-0.38%) CMC Crypto 200
522.49 +279.81 (+115.30%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EST. Market open.
Strike:360.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00360000 | 2023-02-01 9:46AM EST | 2023-02-03 | 10.00 | 10.50 | 11.15 | -0.75 | -6.98% | 12 | 101 | 42.27% |
| MA230210C00360000 | 2023-02-01 10:08AM EST | 2023-02-10 | 11.40 | 12.50 | 12.95 | +0.20 | +1.79% | 8 | 48 | 31.84% |
| MA230217C00360000 | 2023-02-01 9:38AM EST | 2023-02-17 | 12.80 | 14.10 | 14.45 | +0.05 | +0.39% | 6 | 718 | 29.65% |
| MA230224C00360000 | 2023-01-31 3:30PM EST | 2023-02-24 | 14.10 | 15.45 | 15.65 | 0.00 | - | 2 | 16 | 28.38% |
| MA230303C00360000 | 2023-01-31 3:08PM EST | 2023-03-03 | 16.55 | 16.60 | 17.25 | 0.00 | - | 3 | 8 | 28.94% |
| MA230317C00360000 | 2023-01-31 1:27PM EST | 2023-03-17 | 19.23 | 19.20 | 19.60 | 0.00 | - | 1 | 579 | 28.79% |
| MA230421C00360000 | 2023-02-01 12:05PM EST | 2023-04-21 | 23.45 | 23.90 | 24.35 | -0.65 | -2.70% | 5 | 409 | 28.74% |
| MA230616C00360000 | 2023-02-01 1:16PM EST | 2023-06-16 | 31.25 | 31.65 | 32.15 | -3.25 | -9.42% | 1 | 409 | 30.96% |
| MA230721C00360000 | 2023-01-31 3:17PM EST | 2023-07-21 | 33.50 | 34.00 | 34.95 | 0.00 | - | 1 | 73 | 30.46% |
| MA230915C00360000 | 2023-01-30 12:30PM EST | 2023-09-15 | 43.35 | 40.55 | 41.20 | 0.00 | - | 2 | 306 | 31.95% |
| MA240119C00360000 | 2023-01-26 2:59PM EST | 2024-01-19 | 55.95 | 49.75 | 51.15 | 0.00 | - | 14 | 971 | 32.68% |
| MA250117C00360000 | 2023-02-01 10:23AM EST | 2025-01-17 | 73.25 | 70.85 | 73.90 | +1.23 | +1.71% | 5 | 52 | 34.34% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203P00360000 | 2023-02-01 1:41PM EST | 2023-02-03 | 1.10 | 1.09 | 1.12 | +0.05 | +4.76% | 69 | 411 | 31.45% |
| MA230210P00360000 | 2023-02-01 12:23PM EST | 2023-02-10 | 2.58 | 2.41 | 2.55 | +0.15 | +6.17% | 48 | 242 | 24.89% |
| MA230217P00360000 | 2023-02-01 1:32PM EST | 2023-02-17 | 4.00 | 3.85 | 4.05 | -0.30 | -6.98% | 36 | 481 | 24.58% |
| MA230224P00360000 | 2023-01-31 3:13PM EST | 2023-02-24 | 5.39 | 4.75 | 4.90 | 0.00 | - | 5 | 84 | 23.19% |
| MA230303P00360000 | 2023-02-01 12:46PM EST | 2023-03-03 | 6.10 | 5.70 | 5.90 | +0.06 | +0.99% | 6 | 60 | 22.96% |
| MA230310P00360000 | 2023-01-30 11:01AM EST | 2023-03-10 | 6.35 | 6.70 | 7.00 | 0.00 | - | 6 | 25 | 23.23% |
| MA230317P00360000 | 2023-02-01 9:44AM EST | 2023-03-17 | 8.40 | 7.75 | 8.00 | +0.26 | +3.19% | 1 | 562 | 23.40% |
| MA230421P00360000 | 2023-02-01 12:44PM EST | 2023-04-21 | 11.75 | 11.25 | 11.50 | +0.40 | +3.52% | 8 | 198 | 22.88% |
| MA230616P00360000 | 2023-01-31 12:56PM EST | 2023-06-16 | 16.41 | 16.35 | 16.60 | 0.00 | - | 1 | 429 | 23.43% |
| MA230721P00360000 | 2023-01-25 3:55PM EST | 2023-07-21 | 16.00 | 18.25 | 18.65 | 0.00 | - | 3 | 222 | 22.99% |
| MA230915P00360000 | 2023-01-31 3:58PM EST | 2023-09-15 | 21.65 | 21.90 | 22.20 | 0.00 | - | 7 | 116 | 23.09% |
| MA240119P00360000 | 2023-02-01 1:06PM EST | 2024-01-19 | 27.70 | 27.20 | 27.85 | +0.45 | +1.65% | 40 | 777 | 22.53% |
| MA250117P00360000 | 2023-01-31 2:11PM EST | 2025-01-17 | 38.60 | 37.95 | 40.05 | 0.00 | - | 17 | 115 | 21.88% |
© 2023 Yahoo. All rights reserved.
