Singapore markets open in 2 hours 56 minutes
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,567.80 +17.22 (+0.38%) Dow
35,950.89 +520.47 (+1.47%) Nasdaq
14,226.22 -32.27 (-0.23%) Bitcoin USD
37,730.32 -11.86 (-0.03%) CMC Crypto 200
781.42 -2.22 (-0.28%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:415.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201C00415000 | 2023-11-30 3:59PM EST | 2023-12-01 | 1.05 | 0.77 | 1.42 | +0.33 | +45.83% | 333 | 500 | 15.93% |
| MA231208C00415000 | 2023-11-30 3:42PM EST | 2023-12-08 | 2.65 | 3.00 | 3.30 | +0.87 | +48.88% | 64 | 191 | 14.86% |
| MA231215C00415000 | 2023-11-30 3:55PM EST | 2023-12-15 | 4.80 | 4.55 | 4.85 | +1.10 | +29.73% | 110 | 859 | 15.64% |
| MA231222C00415000 | 2023-11-29 3:54PM EST | 2023-12-22 | 3.45 | 5.25 | 6.75 | -0.72 | -17.27% | 1 | 56 | 17.64% |
| MA231229C00415000 | 2023-11-30 3:32PM EST | 2023-12-29 | 5.92 | 6.65 | 7.55 | +0.74 | +14.29% | 7 | 57 | 17.13% |
| MA240105C00415000 | 2023-11-30 3:57PM EST | 2024-01-05 | 7.84 | 7.65 | 8.15 | +0.87 | +12.48% | 3 | 20 | 16.57% |
| MA240119C00415000 | 2023-11-30 3:50PM EST | 2024-01-19 | 9.73 | 9.50 | 9.75 | +1.43 | +17.23% | 28 | 1,162 | 16.71% |
| MA240419C00415000 | 2023-11-30 3:27PM EST | 2024-04-19 | 22.37 | 22.25 | 22.55 | +2.30 | +11.46% | 74 | 409 | 22.44% |
| MA240719C00415000 | 2023-11-30 11:10AM EST | 2024-07-19 | 31.15 | 31.35 | 32.40 | +10.35 | +49.76% | 8 | 1 | 25.00% |
| MA240920C00415000 | 2023-11-27 2:55PM EST | 2024-09-20 | 35.35 | 37.90 | 39.45 | 0.00 | - | 6 | 20 | 26.94% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201P00415000 | 2023-11-30 3:49PM EST | 2023-12-01 | 2.68 | 1.75 | 2.30 | -4.17 | -60.88% | 21 | 55 | 13.48% |
| MA231208P00415000 | 2023-11-30 3:46PM EST | 2023-12-08 | 3.70 | 3.60 | 3.95 | -1.49 | -28.71% | 35 | 48 | 12.84% |
| MA231215P00415000 | 2023-11-30 3:59PM EST | 2023-12-15 | 4.95 | 4.75 | 5.10 | -1.50 | -23.26% | 38 | 85 | 12.98% |
| MA231222P00415000 | 2023-11-29 11:58AM EST | 2023-12-22 | 7.60 | 5.40 | 6.30 | 0.00 | - | 1 | 9 | 13.73% |
| MA240105P00415000 | 2023-11-30 1:19PM EST | 2024-01-05 | 8.29 | 6.65 | 7.70 | +0.27 | +3.37% | 50 | 65 | 13.49% |
| MA240119P00415000 | 2023-11-30 3:42PM EST | 2024-01-19 | 9.00 | 8.25 | 8.60 | -1.55 | -14.69% | 404 | 556 | 12.95% |
| MA240419P00415000 | 2023-11-30 3:01PM EST | 2024-04-19 | 17.50 | 16.35 | 16.85 | -0.20 | -1.13% | 22 | 58 | 15.78% |
| MA240719P00415000 | 2023-11-30 1:27PM EST | 2024-07-19 | 23.20 | 20.90 | 22.05 | -8.10 | -25.88% | 4 | 5 | 16.27% |
| MA240920P00415000 | 2023-11-30 1:25PM EST | 2024-09-20 | 26.35 | 24.70 | 27.20 | -0.05 | -0.19% | 2 | 9 | 17.91% |
© 2023 Yahoo. All rights reserved.