Singapore markets open in 5 hours 43 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
370.34-0.26 (-0.07%)
As of 02:17PM EST. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230217C002700002022-12-15 9:57AM EST2023-02-1779.58105.70108.250.00-811136.08%
MA230317C002700002023-01-19 11:46AM EST2023-03-17100.0599.00102.750.00-13963.06%
MA230421C002700002023-01-19 1:26PM EST2023-04-21101.3499.50103.350.00-81049.96%
MA230616C002700002022-12-13 1:57PM EST2023-06-1698.30116.95118.650.00-11269.38%
MA240119C002700002023-01-13 9:55AM EST2024-01-19125.60114.55118.950.00-24144.29%
MA250117C002700002023-01-24 12:15PM EST2025-01-17144.30128.50132.300.00-11440.60%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203P002700002023-01-19 3:12PM EST2023-02-030.060.000.020.00--14114.06%
MA230210P002700002023-01-12 11:57AM EST2023-02-100.110.000.010.00--259.38%
MA230217P002700002023-01-25 3:44PM EST2023-02-170.050.000.030.00-27152.73%
MA230317P002700002023-02-01 9:30AM EST2023-03-170.210.130.19+0.03+16.67%337540.04%
MA230421P002700002023-01-18 3:32PM EST2023-04-211.230.560.630.00-261336.04%
MA230616P002700002023-01-31 2:58PM EST2023-06-161.841.751.880.00-181,07434.25%
MA230721P002700002023-02-01 12:07PM EST2023-07-212.522.432.61+0.07+2.86%1833.00%
MA230915P002700002023-01-27 10:19AM EST2023-09-154.204.104.45+0.60+16.67%127832.99%
MA240119P002700002023-01-31 3:06PM EST2024-01-196.805.708.150.00-182131.99%
MA250117P002700002023-01-30 9:30AM EST2025-01-1713.9612.5515.650.00-48028.83%