Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
443.69-5.03 (-1.12%)
At close: 04:00PM EDT
443.20 -0.49 (-0.11%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240920C003400002024-06-18 10:18AM EDT2024-09-20115.05116.00119.300.00-1276.90%
MA241018C003400002024-05-17 11:52AM EDT2024-10-18127.93108.50112.900.00-1154.66%
MA241115C003400002024-02-28 11:34AM EDT2024-11-15149.60151.00155.700.00-34105.70%
MA241220C003400002024-04-10 9:34AM EDT2024-12-20144.320.000.000.00-120.00%
MA250117C003400002024-05-06 3:35PM EDT2025-01-17121.55116.95120.550.00-62848.94%
MA250321C003400002024-06-17 11:21AM EDT2025-03-21120.40122.60124.900.00--146.73%
MA250620C003400002024-07-10 10:10AM EDT2025-06-20113.25120.00125.000.00--1339.98%
MA260116C003400002024-07-10 10:04AM EDT2026-01-16124.28132.10135.500.00-4438.26%
MA261218C003400002024-06-18 2:06PM EDT2026-12-18154.62150.00154.000.00-6639.12%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240816P003400002024-06-27 12:19PM EDT2024-08-160.150.062.250.00--156.98%
MA240920P003400002024-05-16 2:15PM EDT2024-09-200.640.550.660.00-116634.28%
MA241018P003400002024-07-02 3:54PM EDT2024-10-180.670.670.750.00-44729.16%
MA241115P003400002024-06-27 11:05AM EDT2024-11-151.181.251.360.00-404828.57%
MA241220P003400002024-07-10 3:58PM EDT2024-12-202.081.781.910.00-12127.00%
MA250117P003400002024-07-16 10:44AM EDT2025-01-171.932.212.350.00-168926.04%
MA250321P003400002024-07-10 9:40AM EDT2025-03-213.552.813.400.00--224.61%
MA250620P003400002024-05-14 10:49AM EDT2025-06-205.654.655.850.00-1067924.51%
MA260116P003400002024-07-18 11:41AM EDT2026-01-168.108.559.400.00-43122.49%
MA261218P003400002024-07-05 9:43AM EDT2026-12-1811.0211.6515.800.00-3521.64%