Singapore markets close in 7 hours 1 minute

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
375.06+2.09 (+0.56%)
At close: 04:00PM EST
374.30 -0.76 (-0.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230317C002400002023-01-20 12:23PM EST2023-03-17135.00135.85138.400.00-1987.70%
MA230421C002400002022-10-24 9:34AM EST2023-04-2174.05113.15116.050.00-180.00%
MA230616C002400002023-01-04 11:54AM EST2023-06-16122.11137.00139.400.00-8952.30%
MA230915C002400002022-11-23 3:35PM EST2023-09-15122.65114.75116.750.00--30.00%
MA240119C002400002023-01-24 2:03PM EST2024-01-19154.09147.75150.050.00-13251.35%
MA250117C002400002022-12-13 11:57AM EST2025-01-17149.55165.00169.500.00-1050.16%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230217P002400002023-01-31 3:53PM EST2023-02-170.010.000.020.00-3028685.94%
MA230317P002400002023-02-06 9:45AM EST2023-03-170.040.010.050.00-2044750.98%
MA230421P002400002023-01-23 2:02PM EST2023-04-210.330.130.180.00-520542.48%
MA230616P002400002023-01-31 3:18PM EST2023-06-160.850.510.650.00-725638.39%
MA230721P002400002023-01-30 11:25AM EST2023-07-211.230.951.020.00-1836.77%
MA230915P002400002023-02-06 11:23AM EST2023-09-151.951.852.07-0.23-10.55%16136.48%
MA240119P002400002023-01-18 3:01PM EST2024-01-194.803.453.850.00-518233.60%
MA250117P002400002023-02-07 11:05AM EST2025-01-179.207.958.75+0.95+11.52%11529.67%