Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
412.16-0.99 (-0.24%)
At close: 04:00PM EST
412.16 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:320.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240105C003200002023-11-24 11:43AM EST2024-01-0593.5092.2594.450.00-2255.77%
MA240119C003200002023-11-01 8:36AM EST2024-01-1962.700.000.000.00-63430.00%
MA240419C003200002023-12-01 3:51PM EST2024-04-19101.5097.40100.200.00-1342.70%
MA240621C003200002023-11-10 10:20AM EST2024-06-2183.21101.70104.200.00-25340.92%
MA250117C003200002023-11-02 11:04AM EST2025-01-1792.95114.95117.700.00-21739.98%
MA260116C003200002023-12-05 3:22PM EST2026-01-16128.00129.05132.500.00-101137.35%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231215P003200002023-11-24 10:11AM EST2023-12-150.070.000.220.00-3876.66%
MA231222P003200002023-11-14 10:21AM EST2023-12-220.130.000.250.00--055.08%
MA231229P003200002023-11-17 10:32AM EST2023-12-290.120.000.260.00-2649.61%
MA240105P003200002023-12-05 11:18AM EST2024-01-050.080.000.280.00--043.46%
MA240119P003200002023-12-05 10:22AM EST2024-01-190.280.100.230.00-11,08834.47%
MA240419P003200002023-12-04 9:55AM EST2024-04-191.451.331.520.00-1544726.95%
MA240621P003200002023-12-05 11:54AM EST2024-06-213.452.672.970.00-241026.04%
MA240719P003200002023-12-06 3:41PM EST2024-07-193.443.153.550.00-79825.54%
MA240920P003200002023-12-06 1:30PM EST2024-09-205.054.755.150.00-101525.14%
MA250117P003200002023-12-06 10:24AM EST2025-01-177.057.208.300.00-1061124.74%
MA260116P003200002023-12-05 3:29PM EST2026-01-1614.5212.8516.500.00-112923.60%