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:310.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C003100002023-02-03 11:21AM EST2023-02-1066.6363.4565.15-0.75-1.11%3171.83%
MA230217C003100002023-01-19 11:57AM EST2023-02-1759.3963.6065.550.00-1355.96%
MA230317C003100002023-01-06 3:15PM EST2023-03-1763.4365.6066.900.00-118946.09%
MA230421C003100002023-02-02 10:11AM EST2023-04-2170.9568.0068.950.00-113840.09%
MA230616C003100002023-01-27 10:31AM EST2023-06-1675.1572.6574.00-1.85-2.40%112539.71%
MA230721C003100002023-01-03 11:18AM EST2023-07-2159.8777.2578.750.00-11342.05%
MA230915C003100002023-01-31 3:11PM EST2023-09-1575.6579.5080.650.00-16838.62%
MA240119C003100002023-01-26 2:45PM EST2024-01-1990.1587.4089.050.00-159738.37%
MA250117C003100002023-01-19 11:31AM EST2025-01-17105.85104.70108.600.00-61038.38%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003100002023-01-27 3:18PM EST2023-02-100.030.000.020.00-1349.22%
MA230217P003100002023-02-03 10:45AM EST2023-02-170.040.040.06-0.04-50.00%173739.06%
MA230224P003100002023-01-23 9:45AM EST2023-02-240.580.030.180.00-1536.72%
MA230303P003100002023-01-31 11:11AM EST2023-03-030.470.130.260.00-1433.64%
MA230317P003100002023-02-03 1:33PM EST2023-03-170.590.570.63+0.02+3.51%372831.98%
MA230421P003100002023-02-03 10:24AM EST2023-04-211.741.771.94-0.18-9.38%138530.27%
MA230616P003100002023-02-03 2:33PM EST2023-06-164.404.304.50-0.85-16.19%9021229.39%
MA230721P003100002023-02-03 12:58PM EST2023-07-215.255.355.60-0.20-3.67%53228.16%
MA230915P003100002023-02-03 10:08AM EST2023-09-158.257.908.20+0.27+3.38%350828.12%
MA240119P003100002023-02-01 3:40PM EST2024-01-1911.5511.4512.050.00-279526.46%
MA250117P003100002023-01-26 9:32AM EST2025-01-1721.0020.4022.000.00-118824.97%