Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
373.91-1.03 (-0.27%)
At close: 04:00PM EST
373.89 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:220.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230217C002200002023-02-02 9:41AM EST2023-02-17158.00153.65155.400.00-25134.47%
MA230317C002200002022-09-20 2:21PM EST2023-03-17100.5084.5586.550.00--10.00%
MA230421C002200002022-10-24 9:32AM EST2023-04-2191.23132.15134.900.00-1120.00%
MA230616C002200002022-11-10 9:47AM EST2023-06-16119.87134.60136.750.00-130.00%
MA230915C002200002022-11-29 3:17PM EST2023-09-15134.54136.00139.200.00--00.00%
MA240119C002200002022-10-04 9:19AM EST2024-01-19103.60113.25116.000.00-2120.00%
MA250117C002200002023-01-19 10:40AM EST2025-01-17172.00172.50177.500.00-51248.69%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230217P002200002023-01-09 1:12PM EST2023-02-170.060.000.010.00-103681.25%
MA230317P002200002023-01-26 1:25PM EST2023-03-170.070.000.070.00-37562555.08%
MA230421P002200002023-01-06 10:24AM EST2023-04-210.550.060.100.00-19245.22%
MA230616P002200002023-02-01 2:54PM EST2023-06-160.370.340.400.00-127540.92%
MA230721P002200002023-02-02 10:17AM EST2023-07-210.600.590.670.00-1034139.36%
MA230915P002200002023-01-09 11:38AM EST2023-09-152.181.291.410.00-281438.78%
MA240119P002200002023-01-24 11:23AM EST2024-01-193.132.163.000.00-310036.29%
MA250117P002200002022-12-29 3:09PM EST2025-01-1711.706.607.250.00-1631.94%