Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,325.59 -78.60 (-0.34%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:450.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00450000 | 2023-01-24 3:18PM EST | 2023-02-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 47.66% |
| MA230217C00450000 | 2023-01-27 9:42AM EST | 2023-02-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 16 | 35.16% |
| MA230224C00450000 | 2023-01-23 9:45AM EST | 2023-02-24 | 0.12 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 32.32% |
| MA230310C00450000 | 2023-02-02 11:38AM EST | 2023-03-10 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 89 | 25.68% |
| MA230317C00450000 | 2023-02-03 12:21PM EST | 2023-03-17 | 0.08 | 0.06 | 0.09 | 0.00 | - | 10 | 972 | 22.85% |
| MA230421C00450000 | 2023-01-27 2:24PM EST | 2023-04-21 | 0.46 | 0.36 | 0.46 | 0.00 | - | 16 | 34 | 21.36% |
| MA230616C00450000 | 2023-02-03 2:44PM EST | 2023-06-16 | 2.28 | 2.22 | 2.33 | -0.27 | -10.59% | 39 | 262 | 22.81% |
| MA230721C00450000 | 2023-02-03 9:51AM EST | 2023-07-21 | 2.96 | 3.15 | 3.35 | -0.24 | -7.50% | 27 | 39 | 22.38% |
| MA230915C00450000 | 2023-02-02 1:50PM EST | 2023-09-15 | 6.90 | 6.45 | 6.75 | 0.00 | - | 20 | 33 | 24.20% |
| MA240119C00450000 | 2023-02-03 1:52PM EST | 2024-01-19 | 14.15 | 13.50 | 14.00 | -0.66 | -4.46% | 34 | 1,147 | 25.85% |
| MA250117C00450000 | 2023-02-01 3:58PM EST | 2025-01-17 | 34.03 | 33.05 | 35.15 | 0.00 | - | 6 | 71 | 29.15% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230616P00450000 | 2023-01-26 12:16PM EST | 2023-06-16 | 72.27 | 74.35 | 77.50 | 0.00 | - | - | 0 | 20.28% |
| MA230721P00450000 | 2023-01-20 9:54AM EST | 2023-07-21 | 81.10 | 75.00 | 77.55 | 0.00 | - | 4 | 0 | 18.20% |
| MA230915P00450000 | 2023-01-09 11:25AM EST | 2023-09-15 | 78.75 | 75.05 | 77.15 | 0.00 | - | 1 | 2 | 14.73% |
| MA240119P00450000 | 2023-02-03 3:46PM EST | 2024-01-19 | 78.10 | 77.30 | 78.95 | +2.80 | +3.72% | 1 | 40 | 14.90% |
| MA250117P00450000 | 2023-02-03 2:23PM EST | 2025-01-17 | 83.65 | 83.25 | 85.60 | -8.55 | -9.27% | 5 | 2 | 15.45% |
© 2023 Yahoo. All rights reserved.
