Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
443.97-3.97 (-0.89%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Strike:445.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240726C004450002024-07-23 9:45AM EDT2024-07-266.004.304.50-0.57-8.68%214326.93%
MA240802C004450002024-07-23 10:19AM EDT2024-08-0210.209.559.85-1.25-10.92%1010733.65%
MA240809C004450002024-07-23 10:48AM EDT2024-08-0910.6010.3010.75-4.40-29.33%72628.59%
MA240816C004450002024-07-23 10:10AM EDT2024-08-1612.3811.5011.85-1.07-7.96%125326.63%
MA240823C004450002024-07-19 10:19AM EDT2024-08-2315.4511.8013.450.00-4626.59%
MA240830C004450002024-07-23 10:09AM EDT2024-08-3014.5012.3014.15-0.78-5.10%1625.29%
MA240920C004450002024-07-22 3:19PM EDT2024-09-2017.7015.7016.250.00-1821623.32%
MA241018C004450002024-07-22 10:27AM EDT2024-10-1819.8118.8519.450.00-16022.93%
MA250117C004450002024-07-19 3:38PM EDT2025-01-1731.4629.6530.250.00-42624.80%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240726P004450002024-07-23 10:37AM EDT2024-07-264.404.855.15+0.45+11.39%2217424.87%
MA240802P004450002024-07-23 10:27AM EDT2024-08-029.229.659.95+0.47+5.37%179730.63%
MA240809P004450002024-07-17 1:23PM EDT2024-08-098.8210.2010.550.00-154325.47%
MA240816P004450002024-07-22 3:46PM EDT2024-08-169.5010.8011.100.00-4042922.80%
MA240823P004450002024-07-22 10:11AM EDT2024-08-2311.2010.8011.750.00-43321.39%
MA240830P004450002024-07-22 9:43AM EDT2024-08-3011.4011.2512.10+1.00+10.64%2719.98%
MA240920P004450002024-07-23 10:21AM EDT2024-09-2012.7513.0513.45+0.50+4.08%347717.99%
MA241018P004450002024-07-23 10:45AM EDT2024-10-1815.0014.9515.35+0.80+5.63%512017.04%
MA250117P004450002024-07-19 12:56PM EDT2025-01-1720.6020.9021.35-0.95-4.41%14116.79%