Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
409.01+0.04 (+0.01%)
At close: 04:00PM EST
411.84 +2.83 (+0.69%)
Pre-market: 08:01AM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231201C002100002023-11-13 9:36AM EST210.00185.000.000.000.00--20.00%
MA231201C002200002023-10-16 11:34AM EST220.00183.65176.20179.350.00-240.00%
MA231201C002300002023-10-16 11:10AM EST230.00173.65166.35168.950.00-370.00%
MA231201C002400002023-10-16 2:26PM EST240.00164.35156.25158.500.00-110.00%
MA231201C002500002023-10-13 11:56AM EST250.00149.90143.90146.700.00--30.00%
MA231201C002600002023-11-27 3:00PM EST260.00149.250.000.000.00-120.00%
MA231201C003500002023-10-27 8:53AM EST350.0017.4061.6063.950.00-55157.47%
MA231201C003650002023-11-03 11:53AM EST365.0025.050.000.000.00-3240.00%
MA231201C003700002023-11-07 9:32AM EST370.0020.000.000.000.00-1790.00%
MA231201C003750002023-11-28 9:35AM EST375.0033.660.000.000.00-2360.00%
MA231201C003775002023-11-24 10:49AM EST377.5034.440.000.000.00-110.00%
MA231201C003800002023-11-27 10:18AM EST380.0030.540.000.000.00-2290.00%
MA231201C003825002023-11-28 10:35AM EST382.5027.170.000.000.00-2120.00%
MA231201C003850002023-11-28 11:29AM EST385.0024.480.000.000.00-13350.00%
MA231201C003875002023-11-16 11:09AM EST387.5011.600.000.000.00--60.00%
MA231201C003900002023-11-28 3:21PM EST390.0018.600.000.000.00-41010.00%
MA231201C003925002023-11-28 9:33AM EST392.5017.130.000.000.00-3170.00%
MA231201C003950002023-11-28 3:21PM EST395.0013.500.000.000.00-141730.00%
MA231201C003975002023-11-24 12:30PM EST397.5014.450.000.000.00-1830.00%
MA231201C004000002023-11-28 3:03PM EST400.009.250.000.000.00-132710.00%
MA231201C004025002023-11-28 3:20PM EST402.506.750.000.000.00-82200.00%
MA231201C004050002023-11-27 3:45PM EST405.005.800.000.000.00-383960.00%
MA231201C004075002023-11-28 3:53PM EST407.503.360.000.000.00-642170.00%
MA231201C004100002023-11-28 3:21PM EST410.001.510.000.000.00-3682390.78%
MA231201C004125002023-11-28 3:58PM EST412.500.950.000.000.00-1904043.13%
MA231201C004150002023-11-28 3:39PM EST415.000.400.000.000.00-2505223.13%
MA231201C004175002023-11-28 1:28PM EST417.500.260.000.000.00-8856.25%
MA231201C004200002023-11-28 2:45PM EST420.000.100.000.000.00-202486.25%
MA231201C004225002023-11-28 12:18PM EST422.500.060.000.000.00-51256.25%
MA231201C004250002023-11-28 9:51AM EST425.000.050.000.000.00-315212.50%
MA231201C004300002023-11-28 9:51AM EST430.000.030.000.000.00-307612.50%
MA231201C004350002023-11-27 9:48AM EST435.000.030.000.000.00-2612.50%
MA231201C004400002023-11-27 1:42PM EST440.000.020.000.000.00-94312.50%
MA231201C004450002023-10-31 12:08PM EST445.000.010.000.000.00-1225.00%
MA231201C004500002023-10-17 10:01AM EST450.000.770.000.250.00--550.10%
MA231201C004550002023-10-24 9:26AM EST455.000.200.000.160.00--051.76%
MA231201C004600002023-10-24 9:26AM EST460.000.160.000.160.00-21556.25%
MA231201C004650002023-10-24 9:27AM EST465.000.100.000.160.00--060.74%
MA231201C004750002023-10-13 2:22PM EST475.000.090.000.230.00--172.66%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231201P002500002023-10-26 2:45PM EST250.000.080.000.140.00--0203.91%
MA231201P002600002023-10-27 9:24AM EST260.000.060.000.110.00-20184.38%
MA231201P002700002023-10-27 9:24AM EST270.000.130.000.150.00-20175.78%
MA231201P002750002023-11-14 12:32PM EST275.000.010.000.000.00-2850.00%
MA231201P002800002023-10-30 10:22AM EST280.000.060.000.000.00-4450.00%
MA231201P002900002023-10-26 2:45PM EST290.000.310.000.150.00-30147.66%
MA231201P003050002023-11-06 12:48PM EST305.000.060.000.000.00-4750.00%
MA231201P003100002023-11-22 1:37PM EST310.000.080.000.000.00-1250.00%
MA231201P003150002023-10-31 11:31AM EST315.000.350.000.000.00-6650.00%
MA231201P003200002023-11-22 1:37PM EST320.000.090.000.000.00-11150.00%
MA231201P003250002023-11-09 3:45PM EST325.000.100.000.000.00-22750.00%
MA231201P003300002023-11-22 2:22PM EST330.000.010.000.000.00-64350.00%
MA231201P003350002023-11-09 3:57PM EST335.000.160.000.000.00-42150.00%
MA231201P003400002023-11-28 9:45AM EST340.000.080.000.000.00-26450.00%
MA231201P003450002023-11-28 9:45AM EST345.000.080.000.000.00-23850.00%
MA231201P003500002023-11-17 3:28PM EST350.000.060.000.000.00-1936325.00%
MA231201P003550002023-11-28 11:20AM EST355.000.040.000.000.00-313225.00%
MA231201P003600002023-11-28 11:20AM EST360.000.050.000.000.00-333525.00%
MA231201P003625002023-11-20 2:24PM EST362.500.080.000.000.00-176825.00%
MA231201P003650002023-11-22 12:42PM EST365.000.060.000.000.00-5327425.00%
MA231201P003675002023-11-24 12:56PM EST367.500.050.000.000.00-71225.00%
MA231201P003700002023-11-27 12:57PM EST370.000.060.000.000.00-313425.00%
MA231201P003750002023-11-28 12:03PM EST375.000.020.000.000.00-16525.00%
MA231201P003775002023-11-27 12:05PM EST377.500.050.000.000.00-714225.00%
MA231201P003800002023-11-28 3:12PM EST380.000.040.000.000.00-1236512.50%
MA231201P003825002023-11-27 11:35AM EST382.500.060.000.000.00-22112.50%
MA231201P003850002023-11-28 12:19PM EST385.000.060.000.000.00-219012.50%
MA231201P003875002023-11-28 3:53PM EST387.500.070.000.000.00-1715112.50%
MA231201P003900002023-11-28 2:53PM EST390.000.110.000.000.00-720812.50%
MA231201P003925002023-11-28 11:34AM EST392.500.120.000.000.00-5510812.50%
MA231201P003950002023-11-28 2:45PM EST395.000.170.000.000.00-41306.25%
MA231201P003975002023-11-28 3:58PM EST397.500.190.000.000.00-211776.25%
MA231201P004000002023-11-28 3:54PM EST400.000.310.000.000.00-162726.25%
MA231201P004025002023-11-28 3:51PM EST402.500.460.000.000.00-1749513.13%
MA231201P004050002023-11-28 3:57PM EST405.000.840.000.000.00-1102533.13%
MA231201P004075002023-11-28 3:59PM EST407.501.450.000.000.00-2051671.56%
MA231201P004100002023-11-28 3:53PM EST410.002.530.000.000.00-2962700.00%
MA231201P004125002023-11-28 12:19PM EST412.503.350.000.000.00-51210.00%
MA231201P004150002023-11-28 3:24PM EST415.006.850.000.000.00-9550.00%
MA231201P004200002023-11-28 2:43PM EST420.0011.050.000.000.00-100.00%
MA231201P004250002023-11-27 9:52AM EST425.0013.900.000.000.00-110.00%
MA231201P004600002023-11-21 9:39AM EST460.0051.910.000.000.00--00.00%