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:320.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C003200002023-02-03 3:57PM EST2023-02-1054.3053.4555.35-5.70-9.50%2264.06%
MA230217C003200002023-02-01 11:42AM EST2023-02-1749.9454.2055.250.00-31850.10%
MA230317C003200002023-02-01 10:12AM EST2023-03-1751.9556.0057.200.00-519441.46%
MA230421C003200002023-01-27 2:56PM EST2023-04-2161.1058.8059.800.00-437737.40%
MA230616C003200002023-01-31 3:11PM EST2023-06-1660.2064.0565.150.00-123937.27%
MA230721C003200002023-01-26 3:08PM EST2023-07-2168.9066.4067.450.00-37636.24%
MA230915C003200002023-01-19 12:48PM EST2023-09-1569.9571.7572.750.00-316737.24%
MA240119C003200002023-02-03 12:05PM EST2024-01-1982.5079.8581.00-0.41-0.49%4437636.73%
MA250117C003200002023-01-25 3:20PM EST2025-01-17108.0598.40101.700.00-1937.43%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003200002023-02-01 9:34AM EST2023-02-100.090.010.030.00-15743.16%
MA230217P003200002023-02-02 10:36AM EST2023-02-170.100.080.100.00-888935.25%
MA230224P003200002023-02-02 10:42AM EST2023-02-240.170.120.290.00-7112633.74%
MA230303P003200002023-02-01 2:30PM EST2023-03-030.640.370.500.00-11332.15%
MA230317P003200002023-02-03 3:43PM EST2023-03-170.960.921.01-0.15-13.51%821530.32%
MA230421P003200002023-02-02 11:36AM EST2023-04-212.262.512.710.00-722828.88%
MA230616P003200002023-02-02 12:59PM EST2023-06-165.445.505.750.00-264228.21%
MA230721P003200002023-02-01 3:09PM EST2023-07-217.006.707.00+0.45+6.87%12327.08%
MA230915P003200002023-02-01 11:56AM EST2023-09-1511.009.559.900.00-229527.13%
MA240119P003200002023-02-01 3:41PM EST2024-01-1913.4013.5014.250.00-31,00025.77%
MA250117P003200002023-01-30 12:32PM EST2025-01-1725.4023.2024.650.00-214124.32%