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:420.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240726C004200002024-07-02 9:33AM EDT2024-07-2621.3523.8526.850.00-1150.96%
MA240802C004200002024-07-10 2:23PM EDT2024-08-0217.1226.0028.650.00--242.03%
MA240809C004200002024-07-17 10:26AM EDT2024-08-0932.0026.5530.300.00-1238.93%
MA240816C004200002024-07-18 10:04AM EDT2024-08-1637.1028.7030.450.00-11333.89%
MA240823C004200002024-07-10 10:34AM EDT2024-08-2323.4027.9031.350.00--432.22%
MA240920C004200002024-07-18 2:36PM EDT2024-09-2039.6232.4034.300.00-228528.60%
MA241018C004200002024-07-12 2:18PM EDT2024-10-1834.7035.8537.900.00-2628.35%
MA241115C004200002024-07-10 10:38AM EDT2024-11-1533.3039.6541.400.00-18928.59%
MA241220C004200002024-07-10 1:31PM EDT2024-12-2034.6543.0546.450.00-110229.87%
MA250117C004200002024-07-19 3:14PM EDT2025-01-1748.1445.6048.55+3.84+8.67%233629.27%
MA250321C004200002024-07-18 9:30AM EDT2025-03-2156.2051.4553.950.00-13829.19%
MA250620C004200002024-07-17 12:37PM EDT2025-06-2064.1059.4061.050.00-21329.34%
MA260116C004200002024-07-12 12:23PM EDT2026-01-1672.1873.5076.250.00-117730.43%
MA261218C004200002024-07-10 9:54AM EDT2026-12-1887.0091.5095.950.00-11131.53%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240726P004200002024-07-19 3:59PM EDT2024-07-260.660.610.70+0.18+37.50%169131.49%
MA240802P004200002024-07-19 3:20PM EDT2024-08-022.202.352.57+0.53+31.74%1413731.97%
MA240809P004200002024-07-19 10:27AM EDT2024-08-092.322.873.15+0.01+0.43%13527.89%
MA240816P004200002024-07-19 12:23PM EDT2024-08-163.153.403.65+0.42+15.38%826025.49%
MA240823P004200002024-07-16 2:21PM EDT2024-08-234.003.254.600.00-83025.12%
MA240830P004200002024-07-17 3:47PM EDT2024-08-303.292.975.450.00-5924.74%
MA240920P004200002024-07-19 3:19PM EDT2024-09-205.305.555.85+1.02+23.83%455220.82%
MA241018P004200002024-07-17 12:11PM EDT2024-10-186.057.407.70-0.05-0.82%220419.87%
MA241115P004200002024-07-19 1:03PM EDT2024-11-1510.119.9510.35+2.11+26.37%2223820.44%
MA241220P004200002024-07-18 10:08AM EDT2024-12-209.3211.6512.050.00-231819.64%
MA250117P004200002024-07-18 12:25PM EDT2025-01-1711.2512.8013.200.00-384119.10%
MA250321P004200002024-07-12 11:20AM EDT2025-03-2115.9515.4516.650.00-522119.09%
MA250620P004200002024-07-18 10:41AM EDT2025-06-2019.1018.9021.00+2.60+15.76%868219.09%
MA260116P004200002024-07-12 3:36PM EDT2026-01-1626.9925.6028.850.00-225718.86%
MA261218P004200002024-07-05 2:31PM EDT2026-12-1831.7332.0037.000.00-1117.98%