Singapore markets open in 5 hours 29 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,058.56 -18.04 (-0.44%) Dow
33,736.75 -349.29 (-1.02%) Nasdaq
11,575.73 -8.82 (-0.08%) BTC-USD
23,051.61 -77.58 (-0.34%) CMC Crypto 200
521.90 +279.22 (+115.06%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EST. Market open.
Strike:405.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00405000 | 2023-02-01 1:18PM EST | 2023-02-03 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 9 | 469 | 39.84% |
| MA230210C00405000 | 2023-02-01 1:44PM EST | 2023-02-10 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 32 | 228 | 24.71% |
| MA230217C00405000 | 2023-02-01 1:30PM EST | 2023-02-17 | 0.19 | 0.22 | 0.25 | -0.06 | -24.00% | 13 | 1,453 | 22.68% |
| MA230224C00405000 | 2023-01-31 1:57PM EST | 2023-02-24 | 0.41 | 0.40 | 0.46 | 0.00 | - | 31 | 71 | 21.44% |
| MA230303C00405000 | 2023-01-31 9:41AM EST | 2023-03-03 | 1.03 | 0.68 | 0.78 | 0.00 | - | 1 | 19 | 21.18% |
| MA230310C00405000 | 2023-02-01 1:40PM EST | 2023-03-10 | 1.16 | 1.11 | 1.23 | -0.66 | -36.26% | 2 | 30 | 21.44% |
| MA230317C00405000 | 2023-02-01 1:40PM EST | 2023-03-17 | 1.63 | 1.64 | 1.73 | +0.21 | +14.79% | 38 | 404 | 21.68% |
| MA230421C00405000 | 2023-02-01 1:05PM EST | 2023-04-21 | 4.05 | 4.30 | 4.55 | -0.57 | -12.34% | 10 | 359 | 22.65% |
| MA230721C00405000 | 2023-01-31 10:38AM EST | 2023-07-21 | 12.11 | 12.80 | 13.20 | -1.20 | -9.02% | 2 | 4 | 25.64% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00405000 | 2023-01-30 12:37PM EST | 2023-02-10 | 32.73 | 33.45 | 35.95 | 0.00 | - | 2 | 0 | 41.72% |
| MA230217P00405000 | 2023-01-26 1:39PM EST | 2023-02-17 | 30.25 | 33.70 | 35.75 | 0.00 | - | 13 | 0 | 30.54% |
| MA230317P00405000 | 2023-02-01 12:33PM EST | 2023-03-17 | 36.93 | 34.10 | 35.75 | +6.58 | +21.68% | 1 | 11 | 18.79% |
| MA230421P00405000 | 2023-01-31 3:21PM EST | 2023-04-21 | 39.20 | 35.45 | 37.70 | 0.00 | - | 2 | 20 | 19.35% |
| MA230721P00405000 | 2023-01-27 11:05AM EST | 2023-07-21 | 37.50 | 40.40 | 42.10 | 0.00 | - | 2 | 9 | 19.08% |
© 2023 Yahoo. All rights reserved.
