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:260.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230317C002600002022-12-22 1:07PM EST2023-03-1782.53117.25119.550.00-12785.35%
MA230421C002600002022-10-17 11:59AM EST2023-04-2154.6085.9587.350.00-340.00%
MA230616C002600002022-12-13 3:31PM EST2023-06-16106.95126.00128.300.00-12868.39%
MA230915C002600002022-11-30 3:55PM EST2023-09-15109.60100.95103.500.00--10.00%
MA240119C002600002023-01-17 2:45PM EST2024-01-19132.40128.20130.900.00-13546.62%
MA250117C002600002023-01-18 11:21AM EST2025-01-17144.24141.15145.450.00-11643.61%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P002600002023-01-09 12:43PM EST2023-02-100.140.000.020.00--584.38%
MA230217P002600002023-02-03 10:18AM EST2023-02-170.010.000.02-0.03-75.00%1214660.16%
MA230317P002600002023-02-03 12:17PM EST2023-03-170.060.050.080.00-834742.19%
MA230421P002600002023-01-24 9:55AM EST2023-04-210.630.300.360.00-13737.87%
MA230616P002600002023-02-02 12:59PM EST2023-06-161.151.151.230.00-1124535.50%
MA230721P002600002023-01-19 1:57PM EST2023-07-212.891.661.800.00-22034.16%
MA230915P002600002023-01-30 3:51PM EST2023-09-153.493.003.200.00-1533.81%
MA240119P002600002023-01-24 1:18PM EST2024-01-196.105.055.450.00-3213631.26%
MA250117P002600002023-02-02 2:41PM EST2025-01-1711.4010.8512.250.00-39028.67%