Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,774.11 +657.53 (+1.73%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:410.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208C00410000 | 2023-12-01 3:51PM EST | 2023-12-08 | 6.30 | 5.90 | 6.50 | +1.53 | +32.08% | 24 | 159 | 17.31% |
| MA231215C00410000 | 2023-12-01 3:51PM EST | 2023-12-15 | 7.80 | 7.75 | 7.90 | +0.65 | +9.09% | 69 | 1,100 | 16.90% |
| MA231222C00410000 | 2023-12-01 1:16PM EST | 2023-12-22 | 9.21 | 8.80 | 9.65 | +1.21 | +15.13% | 9 | 155 | 18.41% |
| MA231229C00410000 | 2023-12-01 2:42PM EST | 2023-12-29 | 10.33 | 9.75 | 10.35 | +0.38 | +3.82% | 32 | 351 | 17.52% |
| MA240105C00410000 | 2023-11-30 11:08AM EST | 2024-01-05 | 11.35 | 10.80 | 11.60 | +1.41 | +14.19% | 1 | 69 | 18.18% |
| MA240119C00410000 | 2023-12-01 3:52PM EST | 2024-01-19 | 12.55 | 12.65 | 12.90 | +0.35 | +2.87% | 25 | 4,387 | 17.55% |
| MA240419C00410000 | 2023-12-01 11:37AM EST | 2024-04-19 | 25.62 | 25.05 | 25.55 | +1.47 | +6.09% | 8 | 278 | 22.90% |
| MA240621C00410000 | 2023-11-30 12:23PM EST | 2024-06-21 | 31.48 | 32.50 | 33.20 | 0.00 | - | 2 | 697 | 25.28% |
| MA240719C00410000 | 2023-11-29 10:07AM EST | 2024-07-19 | 32.21 | 34.65 | 35.30 | 0.00 | - | 2 | 9 | 25.32% |
| MA240920C00410000 | 2023-11-29 12:01PM EST | 2024-09-20 | 39.55 | 41.10 | 42.40 | 0.00 | - | 2 | 12 | 27.28% |
| MA250117C00410000 | 2023-11-29 1:50PM EST | 2025-01-17 | 52.40 | 50.15 | 51.15 | +2.40 | +4.80% | 21 | 328 | 28.07% |
| MA260116C00410000 | 2023-11-28 12:49PM EST | 2026-01-16 | 70.50 | 71.85 | 73.60 | 0.00 | - | 5 | 17 | 29.98% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208P00410000 | 2023-12-01 2:21PM EST | 2023-12-08 | 1.37 | 1.37 | 1.52 | -0.40 | -22.60% | 78 | 156 | 14.25% |
| MA231215P00410000 | 2023-12-01 2:57PM EST | 2023-12-15 | 2.53 | 2.59 | 2.71 | -0.42 | -14.24% | 67 | 305 | 14.17% |
| MA231222P00410000 | 2023-12-01 10:42AM EST | 2023-12-22 | 3.60 | 3.35 | 3.60 | -0.89 | -19.82% | 5 | 14 | 13.97% |
| MA231229P00410000 | 2023-12-01 3:54PM EST | 2023-12-29 | 4.20 | 3.95 | 4.20 | -0.05 | -1.18% | 92 | 72 | 13.47% |
| MA240105P00410000 | 2023-12-01 12:34PM EST | 2024-01-05 | 4.10 | 4.45 | 4.85 | -1.70 | -29.31% | 3 | 33 | 13.38% |
| MA240119P00410000 | 2023-12-01 2:57PM EST | 2024-01-19 | 5.98 | 6.10 | 6.35 | -1.62 | -21.32% | 175 | 1,012 | 13.86% |
| MA240419P00410000 | 2023-12-01 9:37AM EST | 2024-04-19 | 13.82 | 14.10 | 14.40 | -1.38 | -9.08% | 15 | 90 | 16.21% |
| MA240621P00410000 | 2023-12-01 12:55PM EST | 2024-06-21 | 17.85 | 18.25 | 18.60 | -2.15 | -10.75% | 3 | 596 | 16.91% |
| MA250117P00410000 | 2023-11-30 1:25PM EST | 2025-01-17 | 29.40 | 27.70 | 28.45 | 0.00 | - | 48 | 433 | 17.52% |
| MA260116P00410000 | 2023-11-30 1:24PM EST | 2026-01-16 | 38.85 | 37.50 | 39.30 | 0.00 | - | 2 | 73 | 17.34% |
© 2023 Yahoo. All rights reserved.