Singapore markets open in 5 hours 28 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,049.05 -27.55 (-0.68%) Dow
33,674.79 -411.25 (-1.21%) Nasdaq
11,541.76 -42.79 (-0.37%) BTC-USD
23,051.61 -77.58 (-0.34%) CMC Crypto 200
521.90 +279.22 (+115.06%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EST. Market open.
Strike:370.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00370000 | 2023-02-01 2:09PM EST | 2023-02-03 | 4.75 | 4.15 | 4.50 | +0.25 | +5.56% | 273 | 548 | 35.91% |
| MA230210C00370000 | 2023-02-01 2:14PM EST | 2023-02-10 | 6.30 | 6.20 | 6.45 | +1.20 | +23.53% | 17 | 193 | 27.66% |
| MA230217C00370000 | 2023-02-01 12:14PM EST | 2023-02-17 | 7.28 | 8.20 | 8.45 | -0.22 | -2.93% | 30 | 1,333 | 27.50% |
| MA230224C00370000 | 2023-02-01 1:54PM EST | 2023-02-24 | 9.00 | 9.40 | 9.70 | -0.60 | -6.25% | 9 | 44 | 26.45% |
| MA230303C00370000 | 2023-01-31 2:43PM EST | 2023-03-03 | 10.19 | 10.85 | 11.05 | 0.00 | - | 29 | 28 | 26.42% |
| MA230310C00370000 | 2023-01-27 9:55AM EST | 2023-03-10 | 17.80 | 12.00 | 12.35 | 0.00 | - | 6 | 6 | 26.60% |
| MA230317C00370000 | 2023-02-01 12:47PM EST | 2023-03-17 | 12.70 | 13.45 | 13.70 | +0.02 | +0.16% | 78 | 508 | 27.05% |
| MA230421C00370000 | 2023-02-01 1:53PM EST | 2023-04-21 | 17.85 | 18.05 | 18.60 | -0.65 | -3.51% | 172 | 548 | 27.39% |
| MA230616C00370000 | 2023-01-31 12:35PM EST | 2023-06-16 | 26.25 | 25.40 | 26.60 | 0.00 | - | 4 | 740 | 29.92% |
| MA230721C00370000 | 2023-01-31 11:55AM EST | 2023-07-21 | 29.65 | 28.70 | 29.60 | 0.00 | - | 1 | 286 | 29.67% |
| MA230915C00370000 | 2023-02-01 2:10PM EST | 2023-09-15 | 35.72 | 34.75 | 35.90 | +2.27 | +6.79% | 10 | 196 | 31.20% |
| MA240119C00370000 | 2023-02-01 1:26PM EST | 2024-01-19 | 44.40 | 44.30 | 46.30 | -0.05 | -0.11% | 2 | 611 | 32.26% |
| MA250117C00370000 | 2023-02-01 1:39PM EST | 2025-01-17 | 67.47 | 66.30 | 69.00 | +1.36 | +2.06% | 7 | 278 | 33.83% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203P00370000 | 2023-02-01 2:08PM EST | 2023-02-03 | 3.54 | 3.55 | 3.85 | -0.34 | -8.76% | 190 | 282 | 26.43% |
| MA230210P00370000 | 2023-02-01 2:01PM EST | 2023-02-10 | 6.00 | 5.25 | 5.60 | -1.25 | -17.24% | 28 | 186 | 21.66% |
| MA230217P00370000 | 2023-02-01 2:05PM EST | 2023-02-17 | 7.25 | 6.90 | 7.10 | -1.17 | -13.90% | 9 | 428 | 21.33% |
| MA230224P00370000 | 2023-01-31 3:13PM EST | 2023-02-24 | 9.31 | 7.90 | 8.15 | 0.00 | - | 10 | 32 | 20.73% |
| MA230303P00370000 | 2023-02-01 12:04PM EST | 2023-03-03 | 9.87 | 8.85 | 9.20 | +0.18 | +1.86% | 3 | 146 | 20.69% |
| MA230310P00370000 | 2023-01-31 3:45PM EST | 2023-03-10 | 11.25 | 9.90 | 10.20 | 0.00 | - | 1 | 15 | 20.79% |
| MA230317P00370000 | 2023-02-01 1:40PM EST | 2023-03-17 | 11.44 | 11.00 | 11.25 | -1.28 | -10.06% | 2 | 810 | 21.13% |
| MA230421P00370000 | 2023-02-01 2:02PM EST | 2023-04-21 | 15.30 | 14.55 | 14.90 | -0.13 | -0.84% | 15 | 379 | 21.15% |
| MA230616P00370000 | 2023-01-30 1:30PM EST | 2023-06-16 | 19.80 | 19.85 | 20.20 | 0.00 | - | 11 | 227 | 22.12% |
| MA230721P00370000 | 2023-01-31 3:18PM EST | 2023-07-21 | 23.25 | 21.65 | 22.20 | 0.00 | - | 1 | 266 | 21.71% |
| MA230915P00370000 | 2023-01-30 10:40AM EST | 2023-09-15 | 25.70 | 25.35 | 25.85 | 0.00 | - | 89 | 167 | 22.00% |
| MA240119P00370000 | 2023-01-31 10:49AM EST | 2024-01-19 | 31.50 | 30.50 | 32.15 | 0.00 | - | 3 | 210 | 22.01% |
| MA250117P00370000 | 2023-01-30 2:42PM EST | 2025-01-17 | 43.57 | 41.55 | 44.25 | 0.00 | - | 2 | 54 | 21.36% |
© 2023 Yahoo. All rights reserved.
