Singapore markets open in 4 hours 47 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,119.51 +42.91 (+1.05%) Dow
34,132.59 +46.55 (+0.14%) Nasdaq
11,808.41 +223.86 (+1.93%) BTC-USD
23,436.43 +269.49 (+1.16%) CMC Crypto 200
532.83 +290.15 (+119.56%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EST. Market open.
Strike:395.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00395000 | 2023-02-01 1:38PM EST | 2023-02-03 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 25 | 406 | 27.15% |
| MA230210C00395000 | 2023-02-01 9:35AM EST | 2023-02-10 | 0.18 | 0.33 | 0.38 | -0.04 | -18.18% | 16 | 197 | 21.27% |
| MA230217C00395000 | 2023-02-01 2:53PM EST | 2023-02-17 | 0.97 | 0.87 | 0.96 | +0.20 | +25.97% | 17 | 484 | 20.63% |
| MA230224C00395000 | 2023-02-01 1:43PM EST | 2023-02-24 | 1.21 | 1.47 | 1.62 | +0.01 | +0.83% | 5 | 183 | 20.45% |
| MA230303C00395000 | 2023-02-01 2:55PM EST | 2023-03-03 | 2.22 | 2.17 | 2.36 | +0.14 | +6.73% | 1 | 28 | 20.59% |
| MA230310C00395000 | 2023-01-27 11:28AM EST | 2023-03-10 | 4.15 | 2.95 | 3.25 | 0.00 | - | 13 | 15 | 21.15% |
| MA230317C00395000 | 2023-02-01 12:57PM EST | 2023-03-17 | 3.03 | 3.85 | 4.00 | +0.04 | +1.34% | 34 | 646 | 21.28% |
| MA230421C00395000 | 2023-02-01 2:49PM EST | 2023-04-21 | 7.98 | 7.65 | 8.00 | +1.28 | +19.10% | 2 | 758 | 22.63% |
| MA230721C00395000 | 2023-01-25 11:08AM EST | 2023-07-21 | 23.62 | 17.65 | 18.20 | 0.00 | - | 1 | 11 | 25.98% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203P00395000 | 2023-01-26 9:45AM EST | 2023-02-03 | 15.45 | 20.85 | 22.30 | 0.00 | - | 4 | 0 | 50.00% |
| MA230210P00395000 | 2023-01-26 9:40AM EST | 2023-02-10 | 15.25 | 20.95 | 23.10 | 0.00 | - | - | 8 | 37.34% |
| MA230217P00395000 | 2023-01-27 10:11AM EST | 2023-02-17 | 16.65 | 21.20 | 22.85 | 0.00 | - | 3 | 44 | 27.53% |
| MA230317P00395000 | 2023-01-23 3:40PM EST | 2023-03-17 | 22.90 | 23.35 | 24.60 | 0.00 | - | 3 | 24 | 21.40% |
| MA230421P00395000 | 2023-01-31 3:10PM EST | 2023-04-21 | 30.15 | 25.95 | 27.25 | 0.00 | - | 3 | 9 | 20.55% |
| MA230721P00395000 | 2023-01-27 11:05AM EST | 2023-07-21 | 31.60 | 32.10 | 33.70 | 0.00 | - | 13 | 18 | 20.89% |
© 2023 Yahoo. All rights reserved.
