Singapore markets open in 12 minutes
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
23,296.11 +518.63 (+2.28%) CMC Crypto 200
538.07 +12.11 (+2.30%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:365.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00365000 | 2023-02-07 3:27PM EST | 2023-02-10 | 10.80 | 10.50 | 12.75 | +2.25 | +26.32% | 78 | 119 | 48.74% |
| MA230217C00365000 | 2023-02-07 1:55PM EST | 2023-02-17 | 9.50 | 12.90 | 13.30 | -1.96 | -17.10% | 7 | 492 | 29.37% |
| MA230224C00365000 | 2023-02-07 10:25AM EST | 2023-02-24 | 12.30 | 14.10 | 14.60 | +0.80 | +6.96% | 7 | 61 | 27.17% |
| MA230303C00365000 | 2023-02-07 3:39PM EST | 2023-03-03 | 16.12 | 15.35 | 16.10 | +2.45 | +17.92% | 5 | 16 | 27.20% |
| MA230317C00365000 | 2023-02-07 3:50PM EST | 2023-03-17 | 19.30 | 18.40 | 18.85 | +1.15 | +6.34% | 27 | 210 | 27.75% |
| MA230324C00365000 | 2023-02-06 1:51PM EST | 2023-03-24 | 18.35 | 19.50 | 20.95 | 0.00 | - | 20 | 22 | 29.72% |
| MA230421C00365000 | 2023-02-03 2:48PM EST | 2023-04-21 | 23.30 | 23.40 | 23.95 | 0.00 | - | 5 | 303 | 28.02% |
| MA230616C00365000 | 2023-02-06 10:32AM EST | 2023-06-16 | 27.80 | 31.15 | 32.40 | 0.00 | - | 1 | 505 | 30.89% |
| MA230721C00365000 | 2023-02-07 1:43PM EST | 2023-07-21 | 31.16 | 34.00 | 35.55 | -3.04 | -8.89% | 2 | 14 | 30.62% |
| MA240119C00365000 | 2023-02-03 11:58AM EST | 2024-01-19 | 51.73 | 50.40 | 52.10 | 0.00 | - | 2 | 257 | 32.76% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00365000 | 2023-02-07 3:29PM EST | 2023-02-10 | 0.30 | 0.36 | 0.44 | -0.92 | -75.41% | 129 | 314 | 24.51% |
| MA230217P00365000 | 2023-02-07 3:44PM EST | 2023-02-17 | 2.08 | 2.18 | 2.46 | -1.22 | -36.97% | 46 | 700 | 25.55% |
| MA230224P00365000 | 2023-02-07 1:11PM EST | 2023-02-24 | 3.95 | 3.20 | 3.35 | -0.60 | -13.19% | 16 | 50 | 22.93% |
| MA230303P00365000 | 2023-02-07 2:50PM EST | 2023-03-03 | 4.79 | 4.30 | 4.55 | -0.56 | -10.47% | 8 | 60 | 22.90% |
| MA230310P00365000 | 2023-02-07 3:09PM EST | 2023-03-10 | 6.00 | 5.35 | 5.65 | -1.15 | -16.08% | 13 | 27 | 22.96% |
| MA230317P00365000 | 2023-02-07 3:55PM EST | 2023-03-17 | 6.26 | 6.45 | 6.75 | -1.36 | -17.85% | 33 | 310 | 23.23% |
| MA230421P00365000 | 2023-02-07 3:15PM EST | 2023-04-21 | 10.65 | 10.35 | 10.65 | -1.05 | -8.97% | 44 | 289 | 22.97% |
| MA230616P00365000 | 2023-02-07 3:33PM EST | 2023-06-16 | 15.55 | 15.40 | 15.85 | -2.70 | -14.79% | 21 | 299 | 23.37% |
| MA230721P00365000 | 2023-02-07 2:26PM EST | 2023-07-21 | 18.31 | 17.35 | 17.55 | -0.99 | -5.13% | 4 | 13 | 22.48% |
| MA240119P00365000 | 2023-02-02 10:33AM EST | 2024-01-19 | 25.95 | 25.95 | 26.90 | 0.00 | - | 3 | 130 | 22.10% |
© 2023 Yahoo. All rights reserved.
