Singapore markets close in 1 hour

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
474.51+1.09 (+0.23%)
At close: 04:00PM EST
474.00 -0.51 (-0.11%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:310.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240315C003100002024-02-14 9:35AM EST2024-03-15153.000.000.000.00-100.00%
MA240419C003100002024-02-08 11:50AM EST2024-04-19151.270.000.000.00-900.00%
MA240621C003100002024-02-08 11:50AM EST2024-06-21154.250.000.000.00-900.00%
MA240920C003100002023-12-19 9:53AM EST2024-09-20126.54130.90134.100.00--50.00%
MA250117C003100002023-12-28 2:37PM EST2025-01-17135.94142.50146.100.00-1240.00%
MA260116C003100002024-02-14 3:55PM EST2026-01-16184.700.000.000.00-400.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240315P003100002024-01-18 3:17PM EST2024-03-150.200.000.250.00-2176.37%
MA240419P003100002024-02-05 2:16PM EST2024-04-190.050.000.000.00-2025.00%
MA240517P003100002024-02-22 11:21AM EST2024-05-170.120.000.000.00-2012.50%
MA240621P003100002024-02-26 1:03PM EST2024-06-210.350.000.000.00-5012.50%
MA240719P003100002023-11-17 9:38AM EST2024-07-193.801.892.330.00-3342.26%
MA240920P003100002024-01-22 9:31AM EST2024-09-202.101.001.760.00-2433.31%
MA241018P003100002024-01-17 12:15PM EST2024-10-182.921.241.470.00--130.20%
MA241115P003100002024-02-01 10:33AM EST2024-11-152.010.000.000.00--012.50%
MA241220P003100002024-02-15 11:37AM EST2024-12-202.180.000.000.00-5012.50%
MA250117P003100002024-02-20 11:56AM EST2025-01-173.300.000.000.00-206.25%
MA250620P003100002024-02-09 1:21PM EST2025-06-205.150.000.000.00-106.25%
MA260116P003100002024-02-14 3:50PM EST2026-01-167.050.000.000.00-206.25%