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:250.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230217C002500002023-01-05 9:46AM EST2023-02-17105.23123.70125.450.00-24106.89%
MA230317C002500002023-02-02 12:51PM EST2023-03-17127.06124.30126.600.00-1171.99%
MA230421C002500002023-01-23 2:28PM EST2023-04-21130.30125.35127.100.00-11557.98%
MA230616C002500002023-02-02 12:51PM EST2023-06-16130.37127.55130.500.00-11953.86%
MA240119C002500002023-01-25 11:06AM EST2024-01-19143.50137.05139.300.00-23248.01%
MA250117C002500002023-01-31 3:37PM EST2025-01-17145.74148.50153.500.00-22344.97%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P002500002023-01-06 3:03PM EST2023-02-100.130.000.020.00-2293.75%
MA230217P002500002023-02-01 2:53PM EST2023-02-170.020.000.020.00-2116965.63%
MA230224P002500002023-01-24 3:22PM EST2023-02-240.050.000.040.00--857.03%
MA230317P002500002023-02-02 11:23AM EST2023-03-170.040.030.050.00-251644.14%
MA230421P002500002023-01-27 10:11AM EST2023-04-210.210.210.260.00-115739.60%
MA230616P002500002023-02-01 10:41AM EST2023-06-161.070.870.940.00-990036.83%
MA230721P002500002023-02-03 11:52AM EST2023-07-211.251.311.40-0.33-20.89%314235.33%
MA230915P002500002023-02-02 10:30AM EST2023-09-152.362.452.640.00-13935.06%
MA240119P002500002023-02-01 3:47PM EST2024-01-194.504.254.650.00-121,67232.36%
MA250117P002500002023-02-02 1:49PM EST2025-01-1710.209.4510.200.00-910528.87%