Singapore markets open in 1 hour 31 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
451.75-16.38 (-3.50%)
At close: 04:00PM EST
451.48 -0.27 (-0.06%)
After hours: 06:29PM EST
In the money
Show:ListStraddle
Strike:280.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240419C002800002023-08-25 10:54AM EST2024-04-19133.11129.75133.050.00-1050.00%
MA240621C002800002023-08-14 2:06PM EST2024-06-21132.75147.90150.750.00-130.00%
MA250117C002800002024-02-14 3:55PM EST2025-01-17196.90182.50187.500.00-32152.30%
MA260116C002800002024-02-14 3:55PM EST2026-01-16209.45195.00200.000.00-1245.67%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240315P002800002024-01-08 2:09PM EST2024-03-150.150.000.150.00-2068.56%
MA240419P002800002024-02-06 1:15PM EST2024-04-190.050.000.200.00-62949.41%
MA240517P002800002024-01-25 2:43PM EST2024-05-170.260.000.350.00-2243.85%
MA240621P002800002024-02-20 10:00AM EST2024-06-210.330.000.53+0.08+32.00%3416339.33%
MA240719P002800002024-02-20 11:49AM EST2024-07-190.390.280.45-1.11-74.00%21434.67%
MA241018P002800002024-01-23 1:18PM EST2024-10-181.280.611.090.00-1131.47%
MA241115P002800002024-02-20 9:30AM EST2024-11-151.280.871.69-0.32-20.00%2132.26%
MA241220P002800002024-01-30 9:34AM EST2024-12-201.871.491.740.00-5030.53%
MA250117P002800002024-01-30 3:41PM EST2025-01-172.121.952.150.00-443530.47%
MA250620P002800002024-01-25 2:03PM EST2025-06-203.671.006.000.00-5632.02%
MA260116P002800002024-02-14 12:19PM EST2026-01-165.505.206.35+0.39+7.63%1727.18%