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:315.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C003150002023-01-25 9:57AM EST2023-02-1062.4858.3060.200.00-1265.09%
MA230217C003150002023-01-31 11:33AM EST2023-02-1756.7158.9060.400.00-1653.10%
MA230317C003150002023-01-09 1:38PM EST2023-03-1764.5460.7062.000.00-213843.59%
MA230421C003150002023-01-24 9:30AM EST2023-04-2144.8663.0564.850.00-110939.98%
MA230616C003150002023-01-18 2:42PM EST2023-06-1669.0568.4569.900.00-225239.04%
MA230721C003150002023-02-02 10:11AM EST2023-07-2173.4570.3571.650.00-11037.16%
MA240119C003150002023-01-26 10:05AM EST2024-01-1985.8083.4585.200.00-210937.71%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003150002023-01-24 3:18PM EST2023-02-100.260.000.020.00-21445.31%
MA230217P003150002023-02-02 10:36AM EST2023-02-170.070.050.080.00-457737.31%
MA230224P003150002023-02-01 3:15PM EST2023-02-240.180.050.230.00-292935.30%
MA230303P003150002023-01-31 9:42AM EST2023-03-030.620.210.340.00-21632.54%
MA230310P003150002023-01-31 2:31PM EST2023-03-100.870.460.590.00-11132.13%
MA230317P003150002023-02-03 12:50PM EST2023-03-170.670.730.79-0.02-2.90%144231.08%
MA230421P003150002023-02-03 2:27PM EST2023-04-212.192.102.29-0.18-7.59%123629.56%
MA230616P003150002023-01-30 3:08PM EST2023-06-165.954.905.100.00-540228.82%
MA230721P003150002023-02-03 3:42PM EST2023-07-216.156.006.25+0.05+0.82%15527.60%
MA240119P003150002023-02-02 2:32PM EST2024-01-1912.9512.5013.250.00-248126.25%