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:280.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230217C002800002022-12-16 12:38PM EST2023-02-1769.5496.3097.900.00-11112.92%
MA230317C002800002022-12-16 3:26PM EST2023-03-1773.3397.3599.450.00-22271.68%
MA230421C002800002023-01-06 9:56AM EST2023-04-2185.1596.2597.650.00-201750.24%
MA230616C002800002023-01-27 9:55AM EST2023-06-16104.8699.95101.100.00-1946.69%
MA230721C002800002023-01-05 1:24PM EST2023-07-2187.15101.25102.950.00--145.01%
MA230915C002800002022-11-28 10:23AM EST2023-09-1588.7084.5586.700.00--20.00%
MA240119C002800002023-01-25 9:46AM EST2024-01-19117.40111.35113.850.00-14843.27%
MA250117C002800002023-01-25 3:20PM EST2025-01-17137.50125.50130.300.00-51341.43%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230217P002800002023-02-02 10:12AM EST2023-02-170.010.000.02-0.01-50.00%127451.56%
MA230224P002800002023-01-23 9:45AM EST2023-02-240.160.000.080.00-1048.63%
MA230317P002800002023-01-27 3:49PM EST2023-03-170.220.140.170.00-348337.74%
MA230421P002800002023-02-03 2:03PM EST2023-04-210.660.640.71-0.03-4.35%313134.72%
MA230616P002800002023-01-30 1:02PM EST2023-06-162.431.922.090.00-3297332.97%
MA230721P002800002023-02-02 12:04PM EST2023-07-212.532.672.830.00-814531.60%
MA230915P002800002023-02-03 2:36PM EST2023-09-154.574.454.65+0.12+2.70%713931.37%
MA240119P002800002023-01-30 3:45PM EST2024-01-198.056.957.600.00-3165129.35%
MA250117P002800002023-02-03 11:24AM EST2025-01-1714.0114.1515.05-1.19-7.83%111926.72%