Singapore markets open in 8 hours 44 minutes
Straits Times Index
3,204.82 +2.01 (+0.06%) S&P 500
4,320.06 -9.94 (-0.23%) Dow
33,963.84 -106.58 (-0.31%) Nasdaq
13,211.81 -12.18 (-0.09%) Bitcoin USD
26,579.42 +14.13 (+0.05%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230929C00445000 | 2023-09-22 11:50AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 20 | 39 | 41.50% |
| MA231006C00445000 | 2023-09-19 12:32PM EDT | 2023-10-06 | 0.08 | 0.00 | 0.17 | 0.00 | - | 5 | 19 | 26.51% |
| MA231013C00445000 | 2023-09-22 1:40PM EDT | 2023-10-13 | 0.06 | 0.03 | 0.14 | -0.04 | -40.00% | 10 | 6 | 20.75% |
| MA231020C00445000 | 2023-09-22 12:21PM EDT | 2023-10-20 | 0.19 | 0.11 | 0.29 | +0.04 | +26.67% | 13 | 495 | 20.07% |
| MA231027C00445000 | 2023-09-21 12:42PM EDT | 2023-10-27 | 0.54 | 0.42 | 0.78 | 0.00 | - | 1 | 20 | 21.74% |
| MA231117C00445000 | 2023-09-22 3:48PM EDT | 2023-11-17 | 1.23 | 1.22 | 1.38 | -0.18 | -12.77% | 13 | 204 | 19.61% |
| MA240119C00445000 | 2023-09-22 2:27PM EDT | 2024-01-19 | 4.95 | 4.85 | 5.05 | -0.35 | -6.60% | 6 | 431 | 20.19% |
| MA240419C00445000 | 2023-09-14 2:55PM EDT | 2024-04-19 | 16.95 | 12.80 | 13.85 | 0.00 | - | 2 | 13 | 23.98% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231020P00445000 | 2023-09-20 2:00PM EDT | 2023-10-20 | 31.40 | 41.50 | 44.55 | 0.00 | - | 1 | 0 | 29.93% |
| MA231117P00445000 | 2023-09-15 2:25PM EDT | 2023-11-17 | 31.00 | 41.70 | 44.25 | 0.00 | - | 2 | 37 | 19.95% |
| MA240119P00445000 | 2023-09-21 1:34PM EDT | 2024-01-19 | 41.55 | 43.30 | 44.65 | 0.00 | - | 1 | 3 | 14.56% |
| MA240419P00445000 | 2023-08-28 1:54PM EDT | 2024-04-19 | 44.50 | 46.25 | 48.15 | 0.00 | - | - | 1 | 15.56% |
© 2023 Yahoo. All rights reserved.
