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:325.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C003250002023-01-30 12:11PM EST2023-02-1048.5648.5049.800.00-2251.76%
MA230217C003250002023-02-02 9:45AM EST2023-02-1753.5149.2050.350.00-142852.66%
MA230317C003250002023-02-01 10:55AM EST2023-03-1747.4651.3552.500.00-525739.61%
MA230421C003250002023-02-01 11:42AM EST2023-04-2150.4854.0555.550.00-320336.63%
MA230616C003250002023-01-30 10:29AM EST2023-06-1660.4659.9060.950.00-520036.30%
MA230721C003250002022-12-01 12:02PM EST2023-07-2157.5548.7050.000.00--314.16%
MA240119C003250002023-02-03 12:30PM EST2024-01-1979.6875.9577.35-0.12-0.15%1340436.17%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003250002023-02-03 12:37PM EST2023-02-100.020.010.03-0.01-33.33%14939.26%
MA230217P003250002023-02-02 2:25PM EST2023-02-170.160.110.150.00-540234.08%
MA230224P003250002023-02-02 10:42AM EST2023-02-240.320.190.37+0.05+18.52%58532.20%
MA230303P003250002023-02-03 12:59PM EST2023-03-030.500.440.63-0.44-46.81%213930.87%
MA230310P003250002023-02-03 1:13PM EST2023-03-100.810.800.93-0.56-40.88%72030.01%
MA230317P003250002023-02-03 12:14PM EST2023-03-171.041.171.27-0.39-27.27%947929.47%
MA230421P003250002023-02-02 2:13PM EST2023-04-213.053.053.200.00-1551628.19%
MA230616P003250002023-02-02 10:45AM EST2023-06-165.956.256.500.00-127827.65%
MA230721P003250002023-02-03 3:58PM EST2023-07-217.707.507.80-1.05-12.00%125826.52%
MA240119P003250002023-02-03 2:56PM EST2024-01-1914.7014.5515.25+0.30+2.08%543925.24%