Singapore markets open in 5 hours 8 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
373.35+2.74 (+0.74%)
As of 02:52PM EST. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C002900002023-01-20 11:09AM EST2023-02-0381.4178.0080.850.00-10100.00%
MA230317C002900002023-01-05 10:59AM EST2023-03-1770.2979.9082.800.00-2900.00%
MA230421C002900002023-01-09 11:59AM EST2023-04-2189.9381.3584.300.00-17632.13%
MA230616C002900002023-01-27 3:58PM EST2023-06-1691.4085.4087.850.00-11736.05%
MA230915C002900002023-01-04 3:12PM EST2023-09-1582.7291.8594.350.00-2338.12%
MA240119C002900002023-01-11 2:06PM EST2024-01-19108.3598.55101.350.00-31937.87%
MA250117C002900002023-01-25 2:39PM EST2025-01-17128.45115.50117.850.00-245937.39%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203P002900002023-01-24 11:58AM EST2023-02-030.040.000.020.00-11292.19%
MA230210P002900002023-01-26 9:51AM EST2023-02-100.020.000.020.00-6950.78%
MA230217P002900002023-01-31 3:16PM EST2023-02-170.050.020.050.00-110845.31%
MA230317P002900002023-02-01 9:44AM EST2023-03-170.380.350.42+0.05+15.15%445837.01%
MA230421P002900002023-01-31 3:25PM EST2023-04-211.291.161.250.00-515333.99%
MA230616P002900002023-02-01 2:13PM EST2023-06-162.992.973.15-0.11-3.55%622732.55%
MA230721P002900002023-01-27 2:48PM EST2023-07-213.563.854.100.00-118431.28%
MA230915P002900002023-01-31 3:58PM EST2023-09-156.006.006.300.00-913731.08%
MA240119P002900002023-01-27 11:42AM EST2024-01-199.049.259.850.00-467729.28%
MA250117P002900002023-01-25 2:16PM EST2025-01-1717.5017.1518.650.00-18827.05%