Singapore markets open in 4 hours 47 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
374.53+3.93 (+1.06%)
As of 03:13PM EST. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C003300002023-01-27 10:28AM EST2023-02-0337.3042.4044.30-11.57-23.68%180.00%
MA230210C003300002023-01-20 10:29AM EST2023-02-1043.6242.9545.150.00-2247.36%
MA230217C003300002023-01-30 2:22PM EST2023-02-1742.3543.3045.450.00-211939.60%
MA230303C003300002023-01-24 2:00PM EST2023-03-0353.8544.7546.550.00--135.89%
MA230317C003300002023-01-31 3:45PM EST2023-03-1743.2045.9047.500.00-217533.48%
MA230421C003300002023-01-31 10:38AM EST2023-04-2148.3049.0050.550.00-186032.39%
MA230616C003300002023-01-31 10:35AM EST2023-06-1654.0055.1056.450.00-133733.77%
MA230915C003300002023-01-27 10:01AM EST2023-09-1568.7062.9064.750.00-18534.84%
MA240119C003300002023-01-23 2:27PM EST2024-01-1980.0072.0073.550.00-220534.96%
MA250117C003300002023-01-11 11:16AM EST2025-01-17100.4091.2094.050.00-42235.70%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203P003300002023-01-31 1:54PM EST2023-02-030.020.010.02-0.01-33.33%19150.78%
MA230210P003300002023-01-31 2:52PM EST2023-02-100.190.050.090.00-77934.28%
MA230217P003300002023-02-01 2:10PM EST2023-02-170.360.240.28-0.14-28.00%1751931.30%
MA230224P003300002023-01-31 9:32AM EST2023-02-240.900.460.510.00-13529.40%
MA230303P003300002023-02-01 2:30PM EST2023-03-031.110.760.86-0.24-17.78%11228.89%
MA230310P003300002023-01-27 3:46PM EST2023-03-101.401.141.280.00-1128.69%
MA230317P003300002023-02-01 2:45PM EST2023-03-171.771.631.71-0.64-26.56%4534628.44%
MA230421P003300002023-02-01 11:55AM EST2023-04-214.653.553.75+0.05+1.09%380327.16%
MA230616P003300002023-01-31 11:53AM EST2023-06-168.287.057.400.00-1170727.08%
MA230721P003300002023-01-31 12:03PM EST2023-07-219.758.408.750.00-116726.00%
MA230915P003300002023-01-31 1:57PM EST2023-09-1513.0511.5512.000.00-448126.24%
MA240119P003300002023-02-01 9:57AM EST2024-01-1917.8616.2517.10+0.26+1.48%194925.39%
MA250117P003300002023-01-20 2:26PM EST2025-01-1729.9026.6029.100.00-6017024.60%