Singapore markets close in 5 hours 17 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
440.11+3.69 (+0.85%)
At close: 04:00PM EDT
439.50 -0.61 (-0.14%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240719C004300002024-07-12 2:42PM EDT2024-07-1912.7010.2013.35+3.50+38.04%7019235.41%
MA240726C004300002024-07-12 9:33AM EDT2024-07-2614.5812.6014.50+2.58+21.50%208127.03%
MA240802C004300002024-07-11 3:39PM EDT2024-08-0214.2715.4017.950.00-22930.90%
MA240816C004300002024-07-12 3:31PM EDT2024-08-1619.2017.9019.85+2.80+17.07%108727.27%
MA240920C004300002024-07-12 11:40AM EDT2024-09-2022.9022.6525.15+1.90+9.05%716326.28%
MA241018C004300002024-07-11 2:10PM EDT2024-10-1824.5024.8027.950.00-32525.33%
MA241115C004300002024-07-12 9:32AM EDT2024-11-1530.0029.2531.00+1.68+5.93%23425.35%
MA241220C004300002024-07-11 10:43AM EDT2024-12-2030.3433.7534.850.00-117025.79%
MA250117C004300002024-07-10 1:42PM EDT2025-01-1730.8335.8038.700.00-2938026.92%
MA250321C004300002024-07-10 1:38PM EDT2025-03-2137.0042.1543.600.00-111626.73%
MA250620C004300002024-07-12 2:14PM EDT2025-06-2051.8049.8052.35+2.80+5.71%15728.17%
MA260116C004300002024-07-11 1:31PM EDT2026-01-1666.6865.1568.00+3.33+5.26%19829.61%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240719P004300002024-07-12 3:44PM EDT2024-07-190.980.941.10-1.07-52.20%862,79921.85%
MA240726P004300002024-07-12 3:11PM EDT2024-07-262.362.413.10-2.40-50.42%6411522.34%
MA240802P004300002024-07-12 3:05PM EDT2024-08-024.964.605.55-1.41-22.14%106324.72%
MA240809P004300002024-07-11 1:34PM EDT2024-08-095.345.406.30-2.16-28.80%23922.88%
MA240816P004300002024-07-12 2:18PM EDT2024-08-165.535.906.25-2.07-27.24%1637320.21%
MA240823P004300002024-07-12 3:35PM EDT2024-08-236.366.107.25-5.09-44.45%53120.22%
MA240920P004300002024-07-12 3:49PM EDT2024-09-208.708.458.75-1.75-16.75%453617.62%
MA241018P004300002024-07-12 1:00PM EDT2024-10-1810.1610.3510.70-3.44-25.29%426817.12%
MA241115P004300002024-07-12 10:40AM EDT2024-11-1513.5012.9013.30-2.45-15.36%1112117.71%
MA241220P004300002024-07-12 10:39AM EDT2024-12-2015.2514.7015.20-2.85-15.75%614717.34%
MA250117P004300002024-07-12 10:39AM EDT2025-01-1716.4715.8516.40-1.03-5.89%461516.98%
MA250321P004300002024-07-12 12:00PM EDT2025-03-2119.0418.7519.55-3.05-13.81%49316.92%
MA250620P004300002024-07-11 10:55AM EDT2025-06-2026.1521.4024.900.00-134517.73%
MA260116P004300002024-07-10 11:25AM EDT2026-01-1631.6829.4532.00-1.40-4.23%117217.32%
MA261218P004300002024-06-26 11:49AM EDT2026-12-1834.3936.0041.000.00--317.03%