Singapore markets close in 1 hour 12 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.85-0.72 (-0.20%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:275.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210319C002750002021-02-17 2:56PM EST2021-03-1961.950.000.000.00-100.00%
MA210401C002750002021-02-26 10:29AM EST2021-04-0174.840.000.000.00-900.00%
MA210416C002750002021-01-20 1:08PM EST2021-04-1664.8557.9560.450.00-180.00%
MA210716C002750002021-01-26 10:42AM EST2021-07-1662.3383.4086.350.00-2243.06%
MA220121C002750002021-02-11 2:16PM EST2022-01-2182.580.000.000.00-200.00%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305P002750002021-02-23 10:42AM EST2021-03-050.040.000.000.00-6050.00%
MA210312P002750002021-02-24 3:24PM EST2021-03-120.590.000.000.00-6025.00%
MA210319P002750002021-02-25 11:58AM EST2021-03-190.230.000.000.00-2025.00%
MA210326P002750002021-02-24 11:03AM EST2021-03-260.530.000.000.00-1025.00%
MA210401P002750002021-02-22 3:19PM EST2021-04-010.810.000.000.00--012.50%
MA210416P002750002021-02-25 3:23PM EST2021-04-161.170.000.000.00-8012.50%
MA210716P002750002021-02-25 2:59PM EST2021-07-165.500.000.000.00-706.25%
MA211015P002750002021-02-18 3:47PM EST2021-10-1510.700.000.000.00--06.25%
MA220121P002750002021-02-26 1:39PM EST2022-01-2113.900.000.000.00-306.25%