Singapore markets close in 7 hours 46 minutes
Straits Times Index
3,380.84 0.00 (0.00%) Nikkei
27,491.02 -194.45 (-0.70%) Hang Seng
21,298.70 +76.54 (+0.36%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,333.15 +507.17 (+2.22%) CMC Crypto 200
539.02 +13.07 (+2.49%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:375.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00375000 | 2023-02-07 3:49PM EST | 2023-02-10 | 3.30 | 3.10 | 3.35 | +0.25 | +8.20% | 278 | 489 | 24.48% |
| MA230217C00375000 | 2023-02-07 3:57PM EST | 2023-02-17 | 6.50 | 6.10 | 6.30 | +1.15 | +21.50% | 114 | 844 | 25.32% |
| MA230224C00375000 | 2023-02-07 3:54PM EST | 2023-02-24 | 8.70 | 7.55 | 7.90 | +1.00 | +12.99% | 7 | 135 | 24.37% |
| MA230303C00375000 | 2023-02-07 2:20PM EST | 2023-03-03 | 8.20 | 9.05 | 9.45 | +0.90 | +12.33% | 8 | 121 | 24.56% |
| MA230310C00375000 | 2023-02-07 1:33PM EST | 2023-03-10 | 8.15 | 10.55 | 10.95 | -2.20 | -21.26% | 2 | 22 | 25.05% |
| MA230317C00375000 | 2023-02-07 3:53PM EST | 2023-03-17 | 13.00 | 12.05 | 12.30 | +1.85 | +16.59% | 66 | 1,041 | 25.42% |
| MA230421C00375000 | 2023-02-07 3:11PM EST | 2023-04-21 | 16.75 | 17.25 | 17.70 | +1.50 | +9.84% | 124 | 850 | 26.42% |
| MA230616C00375000 | 2023-02-07 1:43PM EST | 2023-06-16 | 22.63 | 25.15 | 25.75 | +0.18 | +0.80% | 40 | 429 | 28.95% |
| MA230721C00375000 | 2023-02-07 3:50PM EST | 2023-07-21 | 29.15 | 28.05 | 29.45 | +3.90 | +15.45% | 21 | 22 | 29.38% |
| MA240119C00375000 | 2023-02-03 3:18PM EST | 2024-01-19 | 45.15 | 44.60 | 46.35 | 0.00 | - | 8 | 276 | 31.92% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00375000 | 2023-02-07 3:58PM EST | 2023-02-10 | 2.58 | 2.81 | 2.96 | -2.22 | -46.25% | 114 | 915 | 22.05% |
| MA230217P00375000 | 2023-02-07 3:53PM EST | 2023-02-17 | 4.90 | 5.40 | 5.70 | -1.76 | -26.43% | 122 | 401 | 23.14% |
| MA230224P00375000 | 2023-02-07 2:32PM EST | 2023-02-24 | 7.40 | 6.55 | 6.90 | -1.60 | -17.78% | 32 | 55 | 21.47% |
| MA230303P00375000 | 2023-02-07 3:45PM EST | 2023-03-03 | 7.45 | 7.75 | 8.05 | -3.42 | -31.46% | 14 | 51 | 21.06% |
| MA230310P00375000 | 2023-02-07 3:49PM EST | 2023-03-10 | 8.60 | 8.85 | 9.25 | +0.05 | +0.58% | 1 | 40 | 21.29% |
| MA230317P00375000 | 2023-02-07 1:46PM EST | 2023-03-17 | 13.25 | 10.15 | 10.40 | +1.70 | +14.72% | 20 | 401 | 21.61% |
| MA230324P00375000 | 2023-02-07 2:52PM EST | 2023-03-24 | 11.60 | 11.00 | 11.70 | -1.10 | -8.66% | 4 | 3 | 22.34% |
| MA230421P00375000 | 2023-02-07 3:14PM EST | 2023-04-21 | 14.75 | 14.10 | 14.45 | -1.55 | -9.51% | 151 | 554 | 21.66% |
| MA230616P00375000 | 2023-02-07 3:36PM EST | 2023-06-16 | 19.35 | 19.45 | 19.80 | -1.15 | -5.61% | 26 | 355 | 22.32% |
| MA230721P00375000 | 2023-01-31 3:18PM EST | 2023-07-21 | 25.55 | 21.35 | 21.85 | 0.00 | - | 1 | 6 | 21.85% |
| MA240119P00375000 | 2023-02-07 3:41PM EST | 2024-01-19 | 30.25 | 29.70 | 31.10 | -1.15 | -3.66% | 5 | 308 | 21.42% |
© 2023 Yahoo. All rights reserved.
