Singapore markets closed
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,283.64 -4.41 (-0.10%) Dow
33,405.51 -101.99 (-0.30%) Nasdaq
13,309.67 +90.35 (+0.68%) Bitcoin USD
28,342.86 +1,198.40 (+4.41%) CMC Crypto 200
605.46 +1.92 (+0.32%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:365.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231006C00365000 | 2023-09-29 11:13AM EDT | 2023-10-06 | 34.85 | 30.65 | 31.40 | 0.00 | - | 1 | 7 | 56.20% |
| MA231020C00365000 | 2023-09-26 11:09AM EDT | 2023-10-20 | 33.72 | 31.95 | 32.45 | 0.00 | - | 1 | 0 | 36.04% |
| MA231117C00365000 | 2023-09-14 11:21AM EDT | 2023-11-17 | 52.71 | 35.85 | 36.95 | 0.00 | - | 1 | 18 | 34.10% |
| MA240119C00365000 | 2023-09-06 10:39AM EDT | 2024-01-19 | 57.15 | 42.50 | 42.95 | 0.00 | - | 1 | 409 | 30.67% |
| MA240621C00365000 | 2023-09-28 10:26AM EDT | 2024-06-21 | 61.30 | 58.45 | 59.15 | 0.00 | - | 1 | 68 | 33.28% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231006P00365000 | 2023-09-29 3:53PM EDT | 2023-10-06 | 0.16 | 0.09 | 0.12 | 0.00 | - | 1 | 105 | 33.06% |
| MA231013P00365000 | 2023-09-29 3:42PM EDT | 2023-10-13 | 0.48 | 0.38 | 0.46 | -0.09 | -15.79% | 11 | 29 | 27.25% |
| MA231020P00365000 | 2023-09-29 3:00PM EDT | 2023-10-20 | 0.99 | 0.77 | 0.86 | 0.00 | - | 27 | 419 | 25.04% |
| MA231027P00365000 | 2023-09-29 3:30PM EDT | 2023-10-27 | 1.96 | 1.67 | 1.80 | 0.00 | - | 3 | 28 | 26.34% |
| MA231103P00365000 | 2023-09-29 2:41PM EDT | 2023-11-03 | 2.70 | 2.21 | 2.36 | 0.00 | - | 3 | 20 | 25.54% |
| MA231110P00365000 | 2023-09-29 11:43AM EDT | 2023-11-10 | 2.58 | 2.69 | 2.92 | 0.00 | - | 5 | 8 | 25.00% |
| MA231117P00365000 | 2023-10-02 10:13AM EDT | 2023-11-17 | 3.64 | 3.15 | 3.35 | +0.42 | +13.04% | 1 | 143 | 24.27% |
| MA240119P00365000 | 2023-10-02 9:30AM EDT | 2024-01-19 | 7.20 | 6.80 | 7.00 | -0.30 | -4.00% | 1 | 0 | 21.75% |
| MA240419P00365000 | 2023-09-29 2:13PM EDT | 2024-04-19 | 12.70 | 12.10 | 12.45 | 0.00 | - | 5 | 0 | 21.78% |
| MA240621P00365000 | 2023-09-29 10:46AM EDT | 2024-06-21 | 14.35 | 15.55 | 15.90 | 0.00 | - | 1 | 155 | 21.98% |
© 2023 Yahoo. All rights reserved.
