Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
473.42+1.86 (+0.39%)
At close: 04:00PM EST
472.50 -0.92 (-0.19%)
Pre-market: 07:18AM EST
In the money
Show:ListStraddle
Strike:230.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240301C002300002024-02-20 11:26AM EST2024-03-01224.350.000.000.00--00.00%
MA240419C002300002023-10-03 11:57AM EST2024-04-19168.95156.70159.750.00--10.00%
MA240621C002300002023-09-22 11:12AM EST2024-06-21183.64161.50165.500.00-4160.00%
MA250117C002300002024-01-10 11:20AM EST2025-01-17205.87235.00239.500.00-150.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240315P002300002024-01-08 1:07PM EST2024-03-150.060.000.120.00--1112.11%
MA240322P002300002024-02-20 9:53AM EST2024-03-220.100.000.000.00--250.00%
MA240419P002300002024-02-14 3:20PM EST2024-04-190.070.000.000.00-11325.00%
MA240621P002300002023-12-27 10:18AM EST2024-06-210.220.040.400.00-25851.90%
MA240719P002300002024-01-08 3:35PM EST2024-07-190.270.000.280.00-2648.00%
MA240920P002300002024-01-23 1:49PM EST2024-09-200.440.000.450.00-2142.58%
MA241018P002300002024-02-06 10:14AM EST2024-10-180.340.000.000.00-2112.50%
MA241115P002300002024-02-01 10:57AM EST2024-11-150.530.000.000.00-2312.50%
MA241220P002300002024-01-31 11:55AM EST2024-12-200.620.000.000.00--3012.50%
MA250117P002300002024-02-05 3:14PM EST2025-01-170.790.000.000.00-512312.50%
MA250620P002300002024-02-21 2:38PM EST2025-06-201.470.000.000.00--112.50%
MA260116P002300002024-02-23 2:23PM EST2026-01-162.600.000.000.00-1412.50%