Singapore markets open in 5 hours 11 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
442.85-6.19 (-1.38%)
As of 03:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:230.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240621C002300002024-04-16 2:37PM EDT2024-06-21232.55229.60233.300.00-217410.13%
MA241018C002300002024-05-14 2:41PM EDT2024-10-18226.93214.75217.450.00--170.07%
MA250117C002300002024-01-10 12:20PM EDT2025-01-17205.87235.00239.500.00-1596.94%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240621P002300002024-04-01 9:30AM EDT2024-06-210.260.000.000.00-56350.00%
MA240719P002300002024-05-22 3:47PM EDT2024-07-190.050.000.530.00-11485.84%
MA240920P002300002024-01-23 2:49PM EDT2024-09-200.440.000.450.00-2151.61%
MA241018P002300002024-02-06 11:14AM EDT2024-10-180.340.000.940.00-2150.24%
MA241115P002300002024-02-01 11:57AM EDT2024-11-150.530.001.410.00-2354.04%
MA241220P002300002024-04-17 10:44AM EDT2024-12-200.610.000.660.00-33343.24%
MA250117P002300002024-05-02 3:12PM EDT2025-01-170.440.150.700.00-2617840.75%
MA250620P002300002024-02-21 3:38PM EDT2025-06-201.470.015.000.00--145.44%
MA260116P002300002024-05-16 12:34PM EDT2026-01-161.600.005.000.00-32736.36%
MA261218P002300002024-06-12 12:34PM EDT2026-12-183.101.503.80+0.21+7.27%4527.18%