Singapore markets close in 1 hour 9 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:210.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210319C002100002020-11-24 11:54AM EST2021-03-19131.90125.60127.800.00-1050.00%
MA210416C002100002020-11-04 10:08AM EST2021-04-1699.15132.50136.950.00-150.00%
MA210618C002100002021-02-23 9:59AM EST2021-06-18133.000.000.000.00-100.00%
MA210716C002100002021-01-19 12:08AM EST2021-07-16143.79127.75131.600.00--00.00%
MA211015C002100002021-02-23 3:33PM EST2021-10-15146.610.000.000.00--00.00%
MA220121C002100002021-02-25 3:24PM EST2022-01-21149.050.000.000.00-500.00%
MA230120C002100002021-02-24 2:39PM EST2023-01-20165.080.000.000.00-400.00%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210319P002100002021-01-08 9:41AM EST2021-03-190.130.001.540.00-210119.04%
MA210416P002100002021-02-22 3:15PM EST2021-04-160.160.000.000.00-2025.00%
MA210618P002100002021-02-25 3:43PM EST2021-06-181.000.000.000.00-1025.00%
MA210716P002100002021-01-27 1:56PM EST2021-07-162.340.023.550.00-5651.56%
MA211015P002100002021-02-24 11:37AM EST2021-10-152.050.000.000.00--012.50%
MA220121P002100002021-02-24 3:54PM EST2022-01-213.900.000.000.00-5012.50%
MA230120P002100002021-01-29 2:06PM EST2023-01-2015.307.5012.000.00-1738.39%