Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
414.36+0.53 (+0.13%)
At close: 04:00PM EST
415.00 +0.64 (+0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231215C002400002023-10-26 8:30AM EST2023-12-15132.74172.35173.950.00--10.00%
MA240119C002400002023-09-14 1:18PM EST2024-01-19176.05160.05162.200.00-5460.00%
MA240621C002400002023-10-03 11:57AM EST2024-06-21162.11149.75152.750.00-240.00%
MA250117C002400002023-08-22 10:19AM EST2025-01-17176.05178.55183.000.00-2543.87%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240119P002400002023-11-22 9:30AM EST2024-01-190.050.000.210.00-152657.81%
MA240419P002400002023-11-22 2:04PM EST2024-04-190.250.080.300.00-13438.82%
MA240621P002400002023-11-27 10:29AM EST2024-06-210.630.420.630.00-63535.82%
MA240719P002400002023-11-21 9:31AM EST2024-07-190.750.290.750.00-2834.50%
MA250117P002400002023-11-27 11:49AM EST2025-01-171.900.883.300.00-23834.17%
MA260116P002400002023-11-15 2:15PM EST2026-01-165.754.207.500.00-2530.72%