Singapore markets open in 5 hours 22 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,071.81 -4.79 (-0.12%) Dow
33,835.03 -251.01 (-0.74%) Nasdaq
11,614.58 +30.02 (+0.26%) BTC-USD
22,918.29 -225.26 (-0.97%) CMC Crypto 200
518.01 +275.33 (+113.45%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EST. Market open.
Strike:410.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00410000 | 2023-02-01 9:51AM EST | 2023-02-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 391 | 44.14% |
| MA230210C00410000 | 2023-02-01 1:31PM EST | 2023-02-10 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 1 | 108 | 26.37% |
| MA230217C00410000 | 2023-02-01 12:12PM EST | 2023-02-17 | 0.10 | 0.12 | 0.15 | -0.04 | -28.57% | 14 | 314 | 23.00% |
| MA230224C00410000 | 2023-02-01 11:41AM EST | 2023-02-24 | 0.20 | 0.23 | 0.28 | -0.02 | -9.09% | 3 | 147 | 21.44% |
| MA230303C00410000 | 2023-02-01 11:06AM EST | 2023-03-03 | 0.41 | 0.42 | 0.49 | -0.09 | -18.00% | 1 | 30 | 20.96% |
| MA230310C00410000 | 2023-02-01 12:05PM EST | 2023-03-10 | 0.65 | 0.71 | 0.81 | -0.27 | -29.35% | 1 | 9 | 21.09% |
| MA230317C00410000 | 2023-02-01 2:19PM EST | 2023-03-17 | 1.12 | 1.10 | 1.18 | +0.17 | +17.89% | 24 | 606 | 21.23% |
| MA230421C00410000 | 2023-01-30 1:53PM EST | 2023-04-21 | 4.20 | 3.40 | 3.55 | 0.00 | - | 32 | 684 | 22.16% |
| MA230616C00410000 | 2023-02-01 12:44PM EST | 2023-06-16 | 8.43 | 8.65 | 8.95 | +0.38 | +4.72% | 5 | 480 | 24.85% |
| MA230721C00410000 | 2023-01-31 10:38AM EST | 2023-07-21 | 10.47 | 11.10 | 11.45 | -1.15 | -9.90% | 2 | 10 | 25.02% |
| MA230915C00410000 | 2023-01-30 11:26AM EST | 2023-09-15 | 18.18 | 16.45 | 16.90 | 0.00 | - | 1 | 55 | 26.85% |
| MA240119C00410000 | 2023-01-31 3:24PM EST | 2024-01-19 | 24.38 | 25.55 | 26.45 | 0.00 | - | 6 | 669 | 28.39% |
| MA250117C00410000 | 2023-01-30 3:30PM EST | 2025-01-17 | 50.42 | 47.35 | 49.30 | 0.00 | - | 4 | 5 | 31.02% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00410000 | 2023-01-30 3:11PM EST | 2023-02-10 | 38.83 | 38.85 | 40.90 | 0.00 | - | 1 | 0 | 48.54% |
| MA230217P00410000 | 2023-01-26 9:47AM EST | 2023-02-17 | 32.25 | 38.90 | 40.80 | 0.00 | - | - | 0 | 36.57% |
| MA230224P00410000 | 2023-01-26 9:47AM EST | 2023-02-24 | 32.00 | 38.50 | 40.85 | 0.00 | - | - | 0 | 31.07% |
| MA230317P00410000 | 2023-01-19 3:42PM EST | 2023-03-17 | 42.20 | 39.10 | 40.80 | 0.00 | - | 4 | 5 | 22.49% |
| MA230421P00410000 | 2022-09-07 11:19AM EST | 2023-04-21 | 89.00 | 114.40 | 116.35 | 0.00 | - | - | 1 | 131.67% |
| MA230616P00410000 | 2023-01-18 1:35PM EST | 2023-06-16 | 45.95 | 42.60 | 44.25 | 0.00 | - | 9 | 11 | 19.21% |
| MA230915P00410000 | 2023-01-27 3:08PM EST | 2023-09-15 | 43.25 | 46.80 | 47.65 | 0.00 | - | 18 | 18 | 18.60% |
| MA240119P00410000 | 2023-01-31 12:23PM EST | 2024-01-19 | 51.80 | 51.30 | 52.50 | 0.00 | - | 6 | 55 | 18.76% |
| MA250117P00410000 | 2023-01-26 11:28AM EST | 2025-01-17 | 61.75 | 61.05 | 63.60 | 0.00 | - | 3 | 109 | 18.87% |
© 2023 Yahoo. All rights reserved.
