Singapore markets open in 5 hours 51 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
370.89+0.29 (+0.08%)
As of 02:09PM EST. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C003000002023-01-25 1:16PM EST2023-02-0380.8868.6570.500.00--30.00%
MA230217C003000002022-12-28 3:01PM EST2023-02-1748.7173.4075.550.00-1583.91%
MA230224C003000002023-01-19 9:56AM EST2023-02-2467.3569.7071.350.00-1144.34%
MA230317C003000002023-01-26 11:11AM EST2023-03-1778.4771.1072.450.00-18941.41%
MA230421C003000002023-01-25 3:22PM EST2023-04-2185.3073.2074.250.00-827737.94%
MA230616C003000002023-01-27 12:55PM EST2023-06-1683.8577.7578.350.00-421337.84%
MA230721C003000002023-01-10 2:59PM EST2023-07-2185.5079.6080.750.00--437.62%
MA230915C003000002022-12-07 12:27PM EST2023-09-1570.7186.6587.800.00-12341.51%
MA240119C003000002023-01-30 10:50AM EST2024-01-1994.6091.5593.000.00-428338.13%
MA250117C003000002023-01-31 1:23PM EST2025-01-17110.58107.80111.250.00-123337.98%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203P003000002023-01-30 2:30PM EST2023-02-030.010.000.010.00-1052875.00%
MA230210P003000002023-01-30 2:46PM EST2023-02-100.020.000.020.00-41946.09%
MA230217P003000002023-02-01 11:34AM EST2023-02-170.070.050.070.00-2027440.23%
MA230224P003000002023-01-31 10:51AM EST2023-02-240.160.110.140.00-11737.01%
MA230303P003000002023-01-19 10:28AM EST2023-03-031.020.210.250.00--1035.40%
MA230317P003000002023-02-01 11:41AM EST2023-03-170.600.570.59-0.02-3.23%298033.89%
MA230421P003000002023-01-31 2:05PM EST2023-04-211.711.661.730.00-736031.85%
MA230616P003000002023-02-01 1:45PM EST2023-06-164.003.904.05-0.10-2.44%770630.79%
MA230721P003000002023-02-01 9:59AM EST2023-07-215.154.905.10+0.05+0.98%44829.55%
MA230915P003000002023-01-30 9:30AM EST2023-09-157.397.357.600.00-112429.51%
MA240119P003000002023-02-01 1:12PM EST2024-01-1911.2510.9511.25+0.30+2.74%273027.68%
MA250117P003000002023-01-31 1:31PM EST2025-01-1719.9519.7020.950.00-532226.03%