Singapore markets close in 52 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.85-0.72 (-0.20%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:320.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305C003200002021-02-25 2:47PM EST2021-03-0538.430.000.000.00-900.00%
MA210312C003200002021-02-26 2:27PM EST2021-03-1235.590.000.000.00-200.00%
MA210319C003200002021-02-26 2:39PM EST2021-03-1936.720.000.000.00-2100.00%
MA210326C003200002021-02-25 12:15PM EST2021-03-2640.110.000.000.00-700.00%
MA210401C003200002021-02-22 3:19PM EST2021-04-0128.010.000.000.00-100.00%
MA210416C003200002021-02-26 12:03PM EST2021-04-1638.150.000.000.00-100.00%
MA210618C003200002021-02-26 3:27PM EST2021-06-1847.500.000.000.00-1100.00%
MA210716C003200002021-02-23 3:36PM EST2021-07-1648.020.000.000.00-400.00%
MA220121C003200002021-02-25 2:23PM EST2022-01-2167.150.000.000.00-13500.00%
MA230120C003200002021-02-25 11:31AM EST2023-01-2083.400.000.000.00-100.00%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305P003200002021-02-26 2:46PM EST2021-03-050.270.000.000.00-12025.00%
MA210312P003200002021-02-25 11:57AM EST2021-03-121.000.000.000.00-5012.50%
MA210319P003200002021-02-26 2:32PM EST2021-03-191.970.000.000.00-481012.50%
MA210326P003200002021-02-24 12:09PM EST2021-03-262.520.000.000.00-506.25%
MA210401P003200002021-02-25 10:06AM EST2021-04-012.730.000.000.00-506.25%
MA210409P003200002021-02-25 3:28PM EST2021-04-094.190.000.000.00--06.25%
MA210416P003200002021-02-26 3:54PM EST2021-04-164.690.000.000.00-88506.25%
MA210618P003200002021-02-26 3:00PM EST2021-06-1811.700.000.000.00-1103.13%
MA210716P003200002021-02-26 3:44PM EST2021-07-1614.300.000.000.00-103.13%
MA211015P003200002021-02-22 10:06AM EST2021-10-1527.400.000.000.00--03.13%
MA220121P003200002021-02-26 3:42PM EST2022-01-2127.600.000.000.00-303.13%
MA230120P003200002021-02-25 9:59AM EST2023-01-2042.190.000.000.00-1001.56%