Singapore markets close in 51 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:325.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305C003250002021-02-26 11:52AM EST2021-03-0528.320.000.000.00-200.00%
MA210312C003250002021-02-25 1:20PM EST2021-03-1234.250.000.000.00-100.00%
MA210319C003250002021-02-26 1:01PM EST2021-03-1931.150.000.000.00-100.00%
MA210401C003250002021-02-22 3:19PM EST2021-04-0124.250.000.000.00-100.00%
MA210416C003250002021-02-26 3:20PM EST2021-04-1637.210.000.000.00-100.00%
MA210716C003250002021-02-24 11:31AM EST2021-07-1651.970.000.000.00-500.00%
MA211015C003250002021-02-23 11:31AM EST2021-10-1548.150.000.000.00-100.00%
MA230120C003250002021-02-24 12:54PM EST2023-01-2082.970.000.000.00-200.00%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305P003250002021-02-26 3:52PM EST2021-03-050.140.000.000.00-247012.50%
MA210312P003250002021-02-26 2:30PM EST2021-03-121.450.000.000.00-1012.50%
MA210319P003250002021-02-26 3:01PM EST2021-03-192.290.000.000.00-4106.25%
MA210326P003250002021-02-25 9:38AM EST2021-03-262.040.000.000.00-506.25%
MA210401P003250002021-02-25 3:42PM EST2021-04-015.330.000.000.00-806.25%
MA210409P003250002021-02-25 9:57AM EST2021-04-094.590.000.000.00--06.25%
MA210416P003250002021-02-26 3:54PM EST2021-04-165.660.000.000.00-2606.25%
MA210716P003250002021-02-26 11:31AM EST2021-07-1617.950.000.000.00-203.13%
MA211015P003250002021-02-19 2:14PM EST2021-10-1528.920.000.000.00-203.13%
MA230120P003250002021-02-19 11:23AM EST2023-01-2049.700.000.000.00-30401.56%