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:425.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240726C004250002024-07-19 3:31PM EDT2024-07-2622.0619.1021.25-4.92-18.24%41437.40%
MA240802C004250002024-07-15 11:33AM EDT2024-08-0220.7821.5524.500.00-1238.57%
MA240816C004250002024-07-16 2:17PM EDT2024-08-1622.8523.7525.800.00-32130.41%
MA240920C004250002024-07-18 11:19AM EDT2024-09-2036.7828.3530.300.00-23127.17%
MA241018C004250002024-07-10 12:33PM EDT2024-10-1824.0031.9034.200.00-4927.40%
MA250117C004250002024-07-17 12:34PM EDT2025-01-1746.7542.0543.700.00-21127.44%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240726P004250002024-07-19 3:59PM EDT2024-07-260.980.921.04+0.17+20.99%3415127.27%
MA240802P004250002024-07-19 12:39PM EDT2024-08-023.083.153.45+0.61+24.70%4915930.01%
MA240809P004250002024-07-19 3:16PM EDT2024-08-093.653.754.05-0.04-1.08%64626.36%
MA240816P004250002024-07-19 3:53PM EDT2024-08-164.344.354.65+0.85+24.36%121,27024.38%
MA240823P004250002024-07-17 10:58AM EDT2024-08-234.144.655.65+0.34+8.95%13124.05%
MA240830P004250002024-07-16 1:37PM EDT2024-08-305.654.706.350.00--823.35%
MA240920P004250002024-07-19 2:18PM EDT2024-09-206.406.707.00+1.28+25.00%920820.11%
MA241018P004250002024-07-19 10:21AM EDT2024-10-188.108.659.00+1.15+16.55%315619.33%
MA250117P004250002024-07-18 10:51AM EDT2025-01-1711.5514.2514.700.00-15618.69%