Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,330.23 -114.04 (-0.49%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:400.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00400000 | 2023-02-03 3:46PM EST | 2023-02-10 | 0.06 | 0.04 | 0.07 | -0.07 | -53.85% | 132 | 1,520 | 22.75% |
| MA230217C00400000 | 2023-02-03 3:49PM EST | 2023-02-17 | 0.35 | 0.35 | 0.44 | -0.12 | -25.53% | 25 | 1,241 | 22.22% |
| MA230224C00400000 | 2023-02-03 3:01PM EST | 2023-02-24 | 0.78 | 0.71 | 0.82 | -0.05 | -6.02% | 8 | 177 | 21.02% |
| MA230303C00400000 | 2023-02-03 3:00PM EST | 2023-03-03 | 1.33 | 1.24 | 1.43 | -0.87 | -39.55% | 27 | 47 | 21.27% |
| MA230310C00400000 | 2023-02-03 11:19AM EST | 2023-03-10 | 2.41 | 1.84 | 2.07 | -0.53 | -18.03% | 21 | 34 | 21.42% |
| MA230317C00400000 | 2023-02-03 3:44PM EST | 2023-03-17 | 2.72 | 2.62 | 2.83 | -0.04 | -1.45% | 57 | 1,445 | 21.86% |
| MA230421C00400000 | 2023-02-03 3:59PM EST | 2023-04-21 | 6.20 | 6.10 | 6.35 | -0.06 | -0.96% | 14 | 988 | 22.80% |
| MA230616C00400000 | 2023-02-03 2:49PM EST | 2023-06-16 | 13.10 | 12.85 | 13.15 | -1.10 | -7.75% | 5 | 489 | 25.75% |
| MA230721C00400000 | 2023-01-27 12:31PM EST | 2023-07-21 | 17.54 | 15.55 | 16.00 | 0.00 | - | 1 | 319 | 25.88% |
| MA230915C00400000 | 2023-02-03 3:58PM EST | 2023-09-15 | 21.55 | 21.30 | 21.80 | -1.20 | -5.27% | 6 | 198 | 27.53% |
| MA240119C00400000 | 2023-02-03 1:07PM EST | 2024-01-19 | 32.50 | 30.85 | 32.05 | +0.45 | +1.40% | 184 | 2,609 | 29.12% |
| MA250117C00400000 | 2023-02-02 2:59PM EST | 2025-01-17 | 53.72 | 53.45 | 55.90 | 0.00 | - | 10 | 124 | 31.82% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230217P00400000 | 2023-02-01 3:51PM EST | 2023-02-17 | 26.49 | 25.55 | 26.60 | 0.00 | - | 2 | 20 | 22.97% |
| MA230224P00400000 | 2023-01-26 9:54AM EST | 2023-02-24 | 23.85 | 24.95 | 26.75 | 0.00 | - | - | 5 | 19.93% |
| MA230317P00400000 | 2023-02-03 12:58PM EST | 2023-03-17 | 25.50 | 26.90 | 27.65 | -6.41 | -20.09% | 2 | 60 | 17.85% |
| MA230421P00400000 | 2023-01-27 10:38AM EST | 2023-04-21 | 27.15 | 29.00 | 30.25 | 0.00 | - | 2 | 30 | 18.84% |
| MA230616P00400000 | 2023-01-30 9:37AM EST | 2023-06-16 | 36.50 | 33.50 | 34.20 | 0.00 | - | 1 | 50 | 19.64% |
| MA230721P00400000 | 2023-02-03 11:28AM EST | 2023-07-21 | 33.40 | 34.65 | 35.75 | -1.35 | -3.88% | 2 | 18 | 19.19% |
| MA230915P00400000 | 2023-02-01 3:03PM EST | 2023-09-15 | 38.20 | 37.95 | 38.80 | 0.00 | - | 1 | 98 | 19.46% |
| MA240119P00400000 | 2023-02-03 1:17PM EST | 2024-01-19 | 42.95 | 42.80 | 44.10 | -0.75 | -1.72% | 128 | 627 | 19.38% |
| MA250117P00400000 | 2023-01-27 1:24PM EST | 2025-01-17 | 55.75 | 53.15 | 55.65 | 0.00 | - | 4 | 126 | 19.22% |
© 2023 Yahoo. All rights reserved.
