Singapore markets open in 55 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
37,815.21 +583.32 (+1.57%) CMC Crypto 200
785.88 +21.19 (+2.77%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:405.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201C00405000 | 2023-11-27 3:45PM EST | 2023-12-01 | 5.80 | 4.95 | 5.50 | 0.00 | - | 38 | 396 | 20.98% |
| MA231208C00405000 | 2023-11-28 3:20PM EST | 2023-12-08 | 6.35 | 6.65 | 7.00 | -1.09 | -14.65% | 16 | 104 | 17.59% |
| MA231215C00405000 | 2023-11-28 10:03AM EST | 2023-12-15 | 8.56 | 8.10 | 8.75 | +0.46 | +5.68% | 2 | 840 | 18.69% |
| MA231222C00405000 | 2023-11-28 10:43AM EST | 2023-12-22 | 8.85 | 9.30 | 9.85 | -1.20 | -11.94% | 3 | 220 | 18.44% |
| MA231229C00405000 | 2023-11-28 3:19PM EST | 2023-12-29 | 10.05 | 10.25 | 10.80 | -0.81 | -7.46% | 2 | 423 | 18.27% |
| MA240119C00405000 | 2023-11-28 2:36PM EST | 2024-01-19 | 13.10 | 12.80 | 13.40 | -0.43 | -3.18% | 27 | 686 | 18.41% |
| MA240419C00405000 | 2023-11-24 10:10AM EST | 2024-04-19 | 25.94 | 25.20 | 26.00 | -1.46 | -5.33% | 1 | 103 | 23.57% |
| MA240719C00405000 | 2023-11-15 11:29AM EST | 2024-07-19 | 30.62 | 34.35 | 35.45 | 0.00 | - | 2 | 6 | 25.73% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201P00405000 | 2023-11-28 3:57PM EST | 2023-12-01 | 0.84 | 0.76 | 1.00 | -0.28 | -25.00% | 110 | 242 | 17.07% |
| MA231208P00405000 | 2023-11-28 1:15PM EST | 2023-12-08 | 2.24 | 1.88 | 2.22 | -0.11 | -4.68% | 15 | 81 | 14.52% |
| MA231215P00405000 | 2023-11-28 2:17PM EST | 2023-12-15 | 3.21 | 3.00 | 3.45 | +0.21 | +7.00% | 19 | 254 | 14.88% |
| MA231222P00405000 | 2023-11-28 12:44PM EST | 2023-12-22 | 3.65 | 3.60 | 4.10 | -0.40 | -9.88% | 23 | 68 | 14.15% |
| MA231229P00405000 | 2023-11-28 12:03PM EST | 2023-12-29 | 4.15 | 4.20 | 4.60 | -0.11 | -2.58% | 1 | 35 | 13.54% |
| MA240105P00405000 | 2023-11-28 1:02PM EST | 2024-01-05 | 5.05 | 4.80 | 5.35 | +0.20 | +4.12% | 4 | 9 | 13.70% |
| MA240119P00405000 | 2023-11-28 2:24PM EST | 2024-01-19 | 6.70 | 6.40 | 6.80 | +0.26 | +4.04% | 17 | 1,108 | 14.13% |
| MA240419P00405000 | 2023-11-28 3:03PM EST | 2024-04-19 | 14.61 | 14.25 | 14.70 | +0.76 | +5.49% | 1 | 298 | 16.38% |
| MA240719P00405000 | 2023-11-20 1:55PM EST | 2024-07-19 | 22.20 | 19.00 | 20.60 | 0.00 | - | 5 | 6 | 17.37% |
| MA240920P00405000 | 2023-11-24 10:06AM EST | 2024-09-20 | 21.85 | 22.45 | 23.55 | 0.00 | - | 22 | 17 | 17.44% |
© 2023 Yahoo. All rights reserved.