Singapore markets close in 1 hour 40 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.85-0.72 (-0.20%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210319C002000002021-01-27 12:06PM EST2021-03-19116.25152.00156.500.00-1511116.50%
MA210416C002000002021-02-23 9:46AM EST2021-04-16143.200.000.000.00-300.00%
MA210618C002000002021-02-22 3:36PM EST2021-06-18144.550.000.000.00-3500.00%
MA210716C002000002021-01-28 10:16AM EST2021-07-16129.00153.00157.500.00-2153.05%
MA220121C002000002021-02-25 1:52PM EST2022-01-21161.500.000.000.00-800.00%
MA230120C002000002021-02-25 3:42PM EST2023-01-20162.550.000.000.00-100.00%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210319P002000002021-02-10 9:46AM EST2021-03-190.140.000.000.00-8050.00%
MA210416P002000002021-02-03 2:57PM EST2021-04-160.350.000.000.00-1025.00%
MA210618P002000002021-02-26 11:50AM EST2021-06-180.750.000.000.00-15025.00%
MA210716P002000002021-01-29 11:34AM EST2021-07-162.200.022.130.00-253950.61%
MA220121P002000002021-02-24 2:38PM EST2022-01-213.950.000.000.00-1012.50%
MA230120P002000002021-02-24 9:59AM EST2023-01-208.500.000.000.00-106.25%