Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,710.29 +31.67 (+0.41%) Bitcoin USD
26,649.12 -118.72 (-0.44%) CMC Crypto 200
568.22 -8.04 (-1.40%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230922C00400000 | 2023-09-21 1:27PM EDT | 2023-09-22 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA230929C00400000 | 2023-09-21 3:59PM EDT | 2023-09-29 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA231006C00400000 | 2023-09-15 9:42AM EDT | 2023-10-06 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA231013C00400000 | 2023-09-19 12:50PM EDT | 2023-10-13 | 15.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA231020C00400000 | 2023-09-21 3:59PM EDT | 2023-10-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| MA231027C00400000 | 2023-09-18 9:56AM EDT | 2023-10-27 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA231117C00400000 | 2023-09-21 3:59PM EDT | 2023-11-17 | 16.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MA240119C00400000 | 2023-09-21 3:59PM EDT | 2024-01-19 | 24.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MA240419C00400000 | 2023-09-21 1:02PM EDT | 2024-04-19 | 34.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00400000 | 2023-09-21 10:30AM EDT | 2024-06-21 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117C00400000 | 2023-09-21 10:30AM EDT | 2025-01-17 | 60.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA260116C00400000 | 2023-09-14 3:34PM EDT | 2026-01-16 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230922P00400000 | 2023-09-21 3:59PM EDT | 2023-09-22 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,957 | 0 | 3.13% |
| MA230929P00400000 | 2023-09-21 3:59PM EDT | 2023-09-29 | 3.07 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 1.56% |
| MA231006P00400000 | 2023-09-21 3:59PM EDT | 2023-10-06 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MA231013P00400000 | 2023-09-21 1:05PM EDT | 2023-10-13 | 5.49 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| MA231020P00400000 | 2023-09-21 3:59PM EDT | 2023-10-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.78% |
| MA231027P00400000 | 2023-09-21 2:31PM EDT | 2023-10-27 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MA231117P00400000 | 2023-09-21 2:23PM EDT | 2023-11-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| MA240119P00400000 | 2023-09-21 3:20PM EDT | 2024-01-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| MA240419P00400000 | 2023-09-21 11:25AM EDT | 2024-04-19 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MA240621P00400000 | 2023-09-20 1:41PM EDT | 2024-06-21 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MA250117P00400000 | 2023-09-21 12:50PM EDT | 2025-01-17 | 33.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
© 2023 Yahoo. All rights reserved.
