Singapore markets open in 2 hours 19 minutes
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,299.70 +25.19 (+0.59%) Dow
33,666.34 +116.07 (+0.35%) Nasdaq
13,201.28 +108.43 (+0.83%) Bitcoin USD
27,049.66 +731.33 (+2.78%) CMC Crypto 200
581.30 +16.50 (+2.92%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231006C00375000 | 2023-09-22 1:06PM EDT | 2023-10-06 | 31.05 | 23.10 | 26.80 | 0.00 | - | - | 5 | 42.36% |
| MA231020C00375000 | 2023-09-27 2:31PM EDT | 2023-10-20 | 21.75 | 25.60 | 27.15 | 0.00 | - | 3 | 603 | 27.88% |
| MA231103C00375000 | 2023-09-26 11:37AM EDT | 2023-11-03 | 26.30 | 28.65 | 30.10 | 0.00 | - | - | 1 | 30.05% |
| MA231117C00375000 | 2023-09-27 2:32PM EDT | 2023-11-17 | 27.38 | 30.55 | 31.60 | 0.00 | - | 1 | 31 | 28.75% |
| MA240119C00375000 | 2023-09-26 3:57PM EDT | 2024-01-19 | 35.95 | 37.15 | 38.45 | 0.00 | - | 1 | 585 | 28.18% |
| MA240419C00375000 | 2023-08-28 1:36PM EDT | 2024-04-19 | 57.40 | 45.20 | 46.10 | 0.00 | - | - | 1 | 28.06% |
| MA240621C00375000 | 2023-09-28 10:27AM EDT | 2024-06-21 | 54.35 | 53.70 | 55.90 | +3.00 | +5.84% | 2 | 17 | 32.26% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230929P00375000 | 2023-09-28 1:46PM EDT | 2023-09-29 | 0.03 | 0.01 | 0.08 | -0.10 | -76.92% | 7 | 80 | 41.02% |
| MA231006P00375000 | 2023-09-28 2:49PM EDT | 2023-10-06 | 0.46 | 0.37 | 0.45 | -0.63 | -57.80% | 36 | 53 | 26.47% |
| MA231013P00375000 | 2023-09-27 2:23PM EDT | 2023-10-13 | 2.20 | 0.73 | 1.04 | 0.00 | - | 59 | 140 | 24.46% |
| MA231020P00375000 | 2023-09-28 12:28PM EDT | 2023-10-20 | 1.36 | 1.42 | 1.59 | -1.10 | -44.72% | 7 | 943 | 23.18% |
| MA231027P00375000 | 2023-09-28 11:40AM EDT | 2023-10-27 | 2.66 | 2.65 | 2.92 | -1.94 | -42.17% | 3 | 196 | 25.12% |
| MA231103P00375000 | 2023-09-27 10:03AM EDT | 2023-11-03 | 4.96 | 3.35 | 3.75 | 0.00 | - | 24 | 33 | 25.01% |
| MA231117P00375000 | 2023-09-28 3:30PM EDT | 2023-11-17 | 4.48 | 4.55 | 4.80 | -1.42 | -24.07% | 34 | 645 | 23.72% |
| MA240119P00375000 | 2023-09-28 3:43PM EDT | 2024-01-19 | 8.63 | 8.40 | 8.65 | -1.47 | -14.55% | 10 | 1,525 | 21.27% |
| MA240419P00375000 | 2023-09-28 11:25AM EDT | 2024-04-19 | 13.75 | 13.75 | 14.20 | +1.50 | +12.24% | 9 | 7 | 21.20% |
| MA240621P00375000 | 2023-09-20 12:09PM EDT | 2024-06-21 | 13.50 | 17.30 | 17.85 | 0.00 | - | 2 | 150 | 21.51% |
© 2023 Yahoo. All rights reserved.
