Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,192.89 +73.68 (+1.79%) Dow
34,080.16 -12.80 (-0.04%) Nasdaq
12,260.04 +443.72 (+3.76%) BTC-USD
24,064.61 +993.88 (+4.31%) CMC Crypto 200
550.63 +5.31 (+0.97%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EST. Market open.
Strike:390.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00390000 | 2023-02-02 12:21PM EST | 2023-02-03 | 0.09 | 0.06 | 0.07 | +0.02 | +28.57% | 34 | 360 | 25.10% |
| MA230210C00390000 | 2023-02-02 1:41PM EST | 2023-02-10 | 0.82 | 0.77 | 0.84 | +0.17 | +26.15% | 79 | 317 | 20.72% |
| MA230217C00390000 | 2023-02-02 1:41PM EST | 2023-02-17 | 2.14 | 2.08 | 2.17 | +0.51 | +31.29% | 57 | 857 | 21.94% |
| MA230224C00390000 | 2023-02-02 1:31PM EST | 2023-02-24 | 2.85 | 2.91 | 3.05 | +0.25 | +9.62% | 3 | 162 | 21.29% |
| MA230303C00390000 | 2023-02-02 9:36AM EST | 2023-03-03 | 4.30 | 3.85 | 4.05 | +1.63 | +61.05% | 1 | 48 | 21.42% |
| MA230310C00390000 | 2023-02-02 1:27PM EST | 2023-03-10 | 4.75 | 4.90 | 5.15 | +0.45 | +10.47% | 3 | 29 | 21.92% |
| MA230317C00390000 | 2023-02-02 12:18PM EST | 2023-03-17 | 6.68 | 6.05 | 6.25 | +1.28 | +23.70% | 29 | 613 | 22.44% |
| MA230421C00390000 | 2023-02-02 1:10PM EST | 2023-04-21 | 10.25 | 10.50 | 10.75 | +0.90 | +9.63% | 207 | 1,308 | 23.58% |
| MA230616C00390000 | 2023-02-02 11:11AM EST | 2023-06-16 | 19.00 | 18.00 | 18.25 | +0.80 | +4.40% | 19 | 562 | 26.43% |
| MA230721C00390000 | 2023-02-02 12:23PM EST | 2023-07-21 | 22.05 | 20.90 | 21.25 | +3.70 | +20.16% | 3 | 15 | 26.51% |
| MA230915C00390000 | 2023-02-02 10:33AM EST | 2023-09-15 | 28.05 | 26.90 | 27.35 | +3.47 | +14.12% | 4 | 204 | 28.17% |
| MA240119C00390000 | 2023-02-02 11:10AM EST | 2024-01-19 | 38.35 | 37.15 | 37.85 | +4.35 | +12.79% | 7 | 693 | 29.69% |
| MA250117C00390000 | 2023-02-01 11:22AM EST | 2025-01-17 | 56.88 | 59.60 | 61.05 | 0.00 | - | 5 | 58 | 31.90% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203P00390000 | 2023-01-30 3:03PM EST | 2023-02-03 | 18.75 | 14.20 | 15.10 | 0.00 | - | 8 | 76 | 50.59% |
| MA230210P00390000 | 2023-02-02 9:48AM EST | 2023-02-10 | 11.55 | 14.80 | 15.35 | -4.05 | -25.96% | 4 | 35 | 25.46% |
| MA230217P00390000 | 2023-02-02 10:02AM EST | 2023-02-17 | 14.20 | 15.95 | 16.20 | -7.80 | -35.45% | 4 | 155 | 22.83% |
| MA230224P00390000 | 2023-02-01 2:43PM EST | 2023-02-24 | 19.00 | 16.55 | 16.85 | 0.00 | - | 1 | 16 | 21.23% |
| MA230303P00390000 | 2023-01-26 10:25AM EST | 2023-03-03 | 17.80 | 16.90 | 17.80 | 0.00 | - | - | 4 | 21.24% |
| MA230317P00390000 | 2023-02-02 12:45PM EST | 2023-03-17 | 18.50 | 18.70 | 18.95 | -2.75 | -12.94% | 2 | 46 | 20.07% |
| MA230421P00390000 | 2023-02-02 1:40PM EST | 2023-04-21 | 21.90 | 21.85 | 22.25 | -0.85 | -3.74% | 4 | 28 | 20.11% |
| MA230616P00390000 | 2023-01-27 10:02AM EST | 2023-06-16 | 25.95 | 26.85 | 27.25 | 0.00 | - | 24 | 262 | 21.08% |
| MA230721P00390000 | 2023-02-02 1:38PM EST | 2023-07-21 | 28.80 | 28.60 | 29.10 | -0.15 | -0.52% | 18 | 32 | 20.63% |
| MA230915P00390000 | 2023-02-02 11:34AM EST | 2023-09-15 | 30.30 | 32.15 | 32.55 | -0.95 | -3.04% | 32 | 75 | 20.86% |
| MA240119P00390000 | 2023-02-01 3:32PM EST | 2024-01-19 | 37.50 | 37.55 | 38.15 | 0.00 | - | 1 | 56 | 20.54% |
| MA250117P00390000 | 2023-01-27 3:09PM EST | 2025-01-17 | 49.95 | 49.10 | 51.55 | 0.00 | - | 2 | 43 | 20.79% |
© 2023 Yahoo. All rights reserved.
