Singapore markets open in 6 hours 21 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
375.41+1.33 (+0.36%)
As of 01:38PM EST. Market open.
In the money
Show:ListStraddle
Strike:295.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C002950002023-01-05 11:38AM EST2023-02-0360.1979.0580.350.00--10.00%
MA230217C002950002022-12-07 10:52AM EST2023-02-1757.2569.7571.650.00--10.00%
MA230317C002950002023-01-23 9:30AM EST2023-03-1785.0081.1582.350.00-54448.65%
MA230421C002950002022-11-10 3:27PM EST2023-04-2157.5064.5066.200.00-1280.00%
MA230616C002950002022-12-13 11:00AM EST2023-06-1681.2094.6096.050.00-110454.47%
MA230721C002950002022-11-28 10:52AM EST2023-07-2172.4568.3070.250.00--20.00%
MA240119C002950002023-01-26 2:58PM EST2024-01-19102.21100.25101.500.00-22239.75%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203P002950002023-01-26 9:30AM EST2023-02-030.080.000.010.00-418103.13%
MA230210P002950002023-01-27 9:46AM EST2023-02-100.020.000.020.00-111550.78%
MA230217P002950002023-02-02 10:31AM EST2023-02-170.020.030.04-0.01-33.33%18143.75%
MA230224P002950002023-01-09 10:44AM EST2023-02-240.950.050.080.00-2239.45%
MA230317P002950002023-01-30 1:18PM EST2023-03-170.500.330.340.00-1085334.72%
MA230421P002950002023-02-02 12:48PM EST2023-04-211.051.121.17-0.48-31.37%1013932.42%
MA230616P002950002023-02-02 10:47AM EST2023-06-162.792.923.00-0.76-21.41%81,10731.06%
MA230721P002950002023-01-30 10:36AM EST2023-07-214.503.803.950.00-114729.91%
MA240119P002950002023-02-01 3:46PM EST2024-01-199.259.159.450.00-583027.91%