Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,620.07 -0.67 (-0.00%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231006C00370000 | 2023-09-15 10:52AM EDT | 2023-10-06 | 47.05 | 32.25 | 34.45 | 0.00 | - | 1 | 51 | 40.08% |
| MA231013C00370000 | 2023-09-14 2:20PM EDT | 2023-10-13 | 44.02 | 32.65 | 34.45 | 0.00 | - | - | 4 | 32.72% |
| MA231020C00370000 | 2023-09-21 1:26PM EDT | 2023-10-20 | 36.48 | 33.20 | 35.45 | 0.00 | - | 11 | 169 | 32.19% |
| MA231117C00370000 | 2023-08-22 11:31AM EDT | 2023-11-17 | 38.90 | 38.60 | 39.95 | 0.00 | - | 1 | 8 | 32.87% |
| MA240119C00370000 | 2023-09-22 12:09PM EDT | 2024-01-19 | 46.55 | 44.10 | 45.05 | -6.95 | -12.99% | 5 | 545 | 29.38% |
| MA240419C00370000 | 2023-09-14 10:41AM EDT | 2024-04-19 | 61.20 | 53.55 | 55.35 | 0.00 | - | 1 | 8 | 31.78% |
| MA240621C00370000 | 2023-09-22 10:40AM EDT | 2024-06-21 | 63.39 | 59.55 | 61.65 | -9.81 | -13.40% | 1 | 68 | 32.89% |
| MA250117C00370000 | 2023-09-18 10:59AM EDT | 2025-01-17 | 87.90 | 76.10 | 79.00 | 0.00 | - | 2 | 3,090 | 34.98% |
| MA260116C00370000 | 2023-09-21 9:44AM EDT | 2026-01-16 | 101.65 | 98.35 | 101.15 | 0.00 | - | 2 | 18 | 36.28% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230929P00370000 | 2023-09-22 12:46PM EDT | 2023-09-29 | 0.11 | 0.14 | 0.27 | -0.12 | -52.17% | 21 | 147 | 33.84% |
| MA231006P00370000 | 2023-09-22 9:39AM EDT | 2023-10-06 | 0.44 | 0.32 | 0.54 | 0.00 | - | 2 | 28 | 27.47% |
| MA231013P00370000 | 2023-09-22 3:48PM EDT | 2023-10-13 | 0.77 | 0.79 | 0.91 | +0.47 | +156.67% | 15 | 7 | 25.34% |
| MA231020P00370000 | 2023-09-22 2:01PM EDT | 2023-10-20 | 1.06 | 1.21 | 1.29 | -0.09 | -7.83% | 51 | 558 | 24.05% |
| MA231027P00370000 | 2023-09-22 2:51PM EDT | 2023-10-27 | 2.08 | 1.87 | 2.40 | +1.03 | +98.10% | 5 | 6 | 25.97% |
| MA231117P00370000 | 2023-09-22 3:53PM EDT | 2023-11-17 | 3.65 | 3.50 | 3.80 | +0.18 | +5.19% | 7 | 207 | 24.20% |
| MA240119P00370000 | 2023-09-22 3:48PM EDT | 2024-01-19 | 6.80 | 6.75 | 7.00 | +0.50 | +7.94% | 6 | 595 | 21.52% |
| MA240419P00370000 | 2023-09-22 1:51PM EDT | 2024-04-19 | 11.65 | 11.85 | 12.25 | -0.25 | -2.10% | 20 | 9 | 21.56% |
| MA240621P00370000 | 2023-09-19 10:41AM EDT | 2024-06-21 | 13.00 | 15.30 | 15.85 | 0.00 | - | 2 | 113 | 21.95% |
| MA250117P00370000 | 2023-09-14 1:47PM EDT | 2025-01-17 | 20.95 | 23.60 | 24.40 | 0.00 | - | 3 | 481 | 21.74% |
© 2023 Yahoo. All rights reserved.
