Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
412.16-0.99 (-0.24%)
At close: 04:00PM EST
412.16 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231215C003000002023-12-05 9:34AM EST2023-12-15106.70111.10113.500.00-21696.68%
MA240119C003000002023-12-05 9:34AM EST2024-01-19113.94111.25114.90+6.24+5.79%928052.32%
MA240419C003000002023-11-24 10:47AM EST2024-04-19117.94115.90119.400.00-1348.51%
MA240621C003000002023-12-01 9:47AM EST2024-06-21123.31119.60122.750.00-23745.48%
MA250117C003000002023-11-21 1:15PM EST2025-01-17130.00129.40132.750.00-326141.32%
MA260116C003000002023-10-03 1:40PM EST2026-01-16135.58123.15126.650.00--625.83%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231215P003000002023-11-14 11:45AM EST2023-12-150.050.000.220.00-22393.95%
MA231222P003000002023-11-06 3:48PM EST2023-12-220.170.000.250.00--167.48%
MA240112P003000002023-12-04 12:37PM EST2024-01-120.040.000.280.00--247.41%
MA240119P003000002023-12-08 10:29AM EST2024-01-190.120.050.27-0.01-7.69%41,13343.07%
MA240419P003000002023-12-05 11:51AM EST2024-04-191.080.781.010.00-23929.97%
MA240621P003000002023-12-07 10:21AM EST2024-06-211.831.652.020.00-238328.43%
MA240719P003000002023-12-01 2:46PM EST2024-07-192.181.882.570.00-1128.11%
MA250117P003000002023-12-05 10:50AM EST2025-01-175.905.155.700.00-181725.80%
MA260116P003000002023-12-07 3:56PM EST2026-01-1611.709.9513.500.00-12625.16%