Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
414.36+0.53 (+0.13%)
At close: 04:00PM EST
415.00 +0.64 (+0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231208C003600002023-11-24 12:05PM EST360.0052.1353.3055.950.00-1156.06%
MA231208C003700002023-11-16 10:51AM EST370.0028.5043.9045.850.00-1452.73%
MA231208C003750002023-11-15 11:46AM EST375.0024.5738.4541.000.00-6562.79%
MA231208C003800002023-11-30 1:49PM EST380.0031.2733.5035.350.00-13549.39%
MA231208C003850002023-11-28 9:36AM EST385.0030.6028.4031.05+6.05+24.64%9250.83%
MA231208C003900002023-11-29 10:59AM EST390.0022.2124.1525.550.00-14739.89%
MA231208C003950002023-12-01 3:14PM EST395.0020.3019.5520.85+2.23+12.34%23436.33%
MA231208C004000002023-12-01 1:42PM EST400.0015.6214.6515.90+2.60+19.97%235130.12%
MA231208C004050002023-12-01 1:42PM EST405.0010.9210.0511.10+0.53+5.10%1311224.40%
MA231208C004075002023-12-01 3:24PM EST407.508.077.808.50+0.99+13.98%1188220.03%
MA231208C004100002023-12-01 3:51PM EST410.006.305.906.50+1.53+32.08%2415918.70%
MA231208C004125002023-12-01 3:58PM EST412.504.454.254.45+0.05+1.14%4211516.27%
MA231208C004150002023-12-01 3:54PM EST415.002.792.873.05+0.14+5.28%17822515.85%
MA231208C004175002023-12-01 3:57PM EST417.501.961.741.92+0.06+3.16%10717615.28%
MA231208C004200002023-12-01 3:53PM EST420.001.101.061.14-0.15-12.00%1342,22714.99%
MA231208C004225002023-12-01 3:41PM EST422.500.710.560.65-0.11-13.41%22043414.95%
MA231208C004250002023-12-01 3:57PM EST425.000.350.290.38-0.12-25.53%14131615.28%
MA231208C004300002023-12-01 3:33PM EST430.000.100.070.12-0.07-41.18%199015.97%
MA231208C004350002023-12-01 12:34PM EST435.000.070.020.06+0.03+75.00%1517.87%
MA231208C004400002023-11-21 12:09PM EST440.000.040.000.070.00--3221.88%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231208P002100002023-11-06 9:40AM EST210.000.160.000.110.00--1189.84%
MA231208P002700002023-11-01 8:50AM EST270.000.050.000.000.00--550.00%
MA231208P002750002023-11-01 8:49AM EST275.000.050.000.000.00--550.00%
MA231208P002800002023-11-01 8:49AM EST280.000.050.000.000.00--550.00%
MA231208P002850002023-11-06 3:53PM EST285.000.030.000.140.00--1111.72%
MA231208P002900002023-11-06 3:52PM EST290.000.040.000.140.00--1107.03%
MA231208P002950002023-11-06 3:53PM EST295.000.060.000.150.00--1103.13%
MA231208P003000002023-11-13 10:06AM EST300.000.110.000.150.00--298.44%
MA231208P003050002023-11-06 12:47PM EST305.000.100.000.160.00--694.73%
MA231208P003100002023-11-06 2:54PM EST310.000.130.000.160.00--690.23%
MA231208P003150002023-11-14 10:43AM EST315.000.050.000.160.00-2585.55%
MA231208P003200002023-11-14 12:31PM EST320.000.050.000.160.00-2381.25%
MA231208P003250002023-11-07 9:50AM EST325.000.200.000.160.00-2176.76%
MA231208P003300002023-11-03 2:23PM EST330.000.320.000.170.00-1173.05%
MA231208P003350002023-11-22 9:36AM EST335.000.140.000.170.00-1568.56%
MA231208P003400002023-11-20 9:52AM EST340.000.080.000.170.00-1464.45%
MA231208P003450002023-11-28 1:08PM EST345.000.020.000.170.00-112560.16%
MA231208P003500002023-11-22 9:30AM EST350.000.160.000.180.00-32156.25%
MA231208P003550002023-11-22 10:43AM EST355.000.100.000.060.00-34049.61%
MA231208P003600002023-12-01 3:46PM EST360.000.040.000.19-0.06-60.00%29953.22%
MA231208P003650002023-11-28 2:45PM EST365.000.080.020.200.00-124449.12%
MA231208P003700002023-11-28 1:29PM EST370.000.110.020.200.00-12344.58%
MA231208P003750002023-12-01 3:45PM EST375.000.070.060.09-0.02-22.22%450335.55%
MA231208P003800002023-11-30 1:13PM EST380.000.130.070.110.00-1226932.32%
MA231208P003850002023-12-01 3:32PM EST385.000.120.110.15-0.05-29.41%3883629.54%
MA231208P003900002023-12-01 2:45PM EST390.000.150.140.18-0.07-31.82%25917125.93%
MA231208P003950002023-12-01 3:42PM EST395.000.210.180.25-0.08-27.59%1324322.75%
MA231208P003975002023-12-01 3:18PM EST397.500.260.230.29-0.17-39.53%184621.00%
MA231208P004000002023-12-01 1:12PM EST400.000.340.300.36-0.25-42.37%1422519.43%
MA231208P004025002023-12-01 3:57PM EST402.500.440.410.48-0.16-26.67%129018.12%
MA231208P004050002023-12-01 3:52PM EST405.000.650.570.68-0.29-30.85%29211817.02%
MA231208P004075002023-12-01 3:48PM EST407.500.950.881.02-0.34-26.36%13116116.21%
MA231208P004100002023-12-01 1:28PM EST410.001.371.371.52-0.40-22.60%7815615.39%
MA231208P004125002023-12-01 3:55PM EST412.502.252.142.22-1.55-40.79%655814.48%
MA231208P004150002023-12-01 3:48PM EST415.003.083.203.30-0.62-16.76%646914.00%
MA231208P004175002023-12-01 3:37PM EST417.504.364.554.75-0.99-18.50%1731813.70%
MA231208P004200002023-12-01 3:21PM EST420.006.076.206.90-4.03-39.90%411215.71%