Singapore markets open in 4 hours 44 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,116.44 +39.84 (+0.98%) Dow
34,098.46 +12.42 (+0.04%) Nasdaq
11,795.72 +211.17 (+1.82%) BTC-USD
23,397.74 +252.12 (+1.09%) CMC Crypto 200
531.82 +289.14 (+119.14%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EST. Market open.
Strike:430.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00430000 | 2023-01-25 3:59PM EST | 2023-02-03 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 53.13% |
| MA230210C00430000 | 2023-01-26 3:01PM EST | 2023-02-10 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 32.42% |
| MA230217C00430000 | 2023-01-27 1:27PM EST | 2023-02-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 23 | 80 | 26.27% |
| MA230224C00430000 | 2023-01-27 11:51AM EST | 2023-02-24 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 18 | 23.44% |
| MA230303C00430000 | 2023-01-26 11:00AM EST | 2023-03-03 | 0.24 | 0.06 | 0.13 | 0.00 | - | - | 3 | 21.97% |
| MA230317C00430000 | 2023-01-31 3:21PM EST | 2023-03-17 | 0.22 | 0.25 | 0.31 | 0.00 | - | 17 | 920 | 20.80% |
| MA230421C00430000 | 2023-01-31 3:15PM EST | 2023-04-21 | 1.00 | 1.18 | 1.32 | 0.00 | - | 4 | 442 | 20.81% |
| MA230616C00430000 | 2023-02-01 1:35PM EST | 2023-06-16 | 4.40 | 4.70 | 5.00 | -1.10 | -20.00% | 2 | 685 | 23.48% |
| MA230721C00430000 | 2023-02-01 10:06AM EST | 2023-07-21 | 5.40 | 6.40 | 6.80 | -0.75 | -12.20% | 1 | 106 | 23.46% |
| MA230915C00430000 | 2023-01-31 2:01PM EST | 2023-09-15 | 10.00 | 10.75 | 11.45 | 0.00 | - | 6 | 109 | 25.38% |
| MA240119C00430000 | 2023-01-26 12:15PM EST | 2024-01-19 | 23.22 | 19.05 | 19.95 | 0.00 | - | 5 | 1,191 | 26.89% |
| MA250117C00430000 | 2023-01-31 1:14PM EST | 2025-01-17 | 40.37 | 40.40 | 42.95 | 0.00 | - | 16 | 52 | 30.23% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230317P00430000 | 2023-01-24 2:01PM EST | 2023-03-17 | 49.60 | 55.75 | 57.55 | 0.00 | - | 1 | 0 | 28.08% |
| MA230616P00430000 | 2023-01-23 12:08PM EST | 2023-06-16 | 53.05 | 56.50 | 58.10 | 0.00 | - | 3 | 31 | 17.60% |
| MA230721P00430000 | 2023-01-23 12:20PM EST | 2023-07-21 | 54.85 | 56.95 | 58.65 | 0.00 | - | 6 | 6 | 16.81% |
| MA230915P00430000 | 2023-01-25 3:45PM EST | 2023-09-15 | 55.00 | 58.80 | 60.05 | 0.00 | - | 4 | 11 | 16.72% |
| MA240119P00430000 | 2023-01-30 11:23AM EST | 2024-01-19 | 63.85 | 62.35 | 64.00 | 0.00 | - | 4 | 28 | 17.30% |
| MA250117P00430000 | 2023-01-12 3:11PM EST | 2025-01-17 | 74.74 | 71.20 | 73.70 | 0.00 | - | 2 | 8 | 17.64% |
© 2023 Yahoo. All rights reserved.
