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:435.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240726C004350002024-07-17 12:25PM EDT2024-07-2616.8010.8012.250.00-13329.14%
MA240802C004350002024-07-18 11:36AM EDT2024-08-0222.0414.3516.650.00-19334.38%
MA240809C004350002024-07-12 9:31AM EDT2024-08-0912.9216.0018.900.00-1633.62%
MA240816C004350002024-07-19 1:17PM EDT2024-08-1618.3817.4019.15-3.32-15.30%222429.65%
MA240823C004350002024-07-17 2:40PM EDT2024-08-2323.0017.7519.450.00-1527.09%
MA240920C004350002024-07-19 3:47PM EDT2024-09-2023.2522.1024.10+2.05+9.67%113426.72%
MA241018C004350002024-07-17 3:52PM EDT2024-10-1830.5525.3528.300.00-2627.10%
MA250117C004350002024-07-18 11:13AM EDT2025-01-1742.3035.0037.100.00-338326.35%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240726P004350002024-07-19 3:59PM EDT2024-07-262.492.352.61+0.85+51.83%14954124.62%
MA240802P004350002024-07-19 3:20PM EDT2024-08-025.265.706.10+0.75+16.63%1411728.68%
MA240809P004350002024-07-18 3:09PM EDT2024-08-094.956.406.800.00-12425.18%
MA240816P004350002024-07-19 3:47PM EDT2024-08-167.077.107.45+1.37+24.04%4957523.21%
MA240823P004350002024-07-18 11:03AM EDT2024-08-236.827.408.50+1.85+37.22%1622.79%
MA240830P004350002024-07-18 11:11AM EDT2024-08-305.807.8510.150.00-6623.68%
MA240920P004350002024-07-19 3:39PM EDT2024-09-209.689.6510.10+2.13+28.21%9020519.26%
MA241018P004350002024-07-17 12:51PM EDT2024-10-189.5011.8012.250.00-1022718.55%
MA250117P004350002024-07-17 3:46PM EDT2025-01-1715.3317.6018.150.00-36017.98%