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:335.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230217C003350002023-01-31 1:14PM EST2023-02-1736.5039.4040.400.00-18344.21%
MA230317C003350002023-02-02 3:49PM EST2023-03-1742.6642.2043.550.00-220636.93%
MA230421C003350002023-02-03 3:55PM EST2023-04-2146.5345.4046.55+0.13+0.28%11725933.60%
MA230616C003350002023-02-01 9:47AM EST2023-06-1648.2651.8552.850.00-131434.52%
MA230721C003350002023-01-30 3:55PM EST2023-07-2153.1554.5055.450.00-41533.80%
MA240119C003350002023-02-03 12:06PM EST2024-01-1971.7068.9570.20-3.72-4.93%2547135.05%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003350002023-01-31 3:43PM EST2023-02-100.280.020.060.00-396634.38%
MA230217P003350002023-02-03 2:20PM EST2023-02-170.270.250.29-0.07-20.59%242530.84%
MA230224P003350002023-02-02 3:40PM EST2023-02-240.650.460.650.00-4829.51%
MA230303P003350002023-02-03 12:59PM EST2023-03-030.860.861.02+0.10+13.16%233228.36%
MA230310P003350002023-02-03 1:13PM EST2023-03-101.381.371.56+0.04+2.99%71728.32%
MA230317P003350002023-02-03 3:44PM EST2023-03-171.931.851.99-0.17-8.10%1458727.72%
MA230421P003350002023-02-03 2:59PM EST2023-04-214.354.254.45+0.10+2.35%2615726.85%
MA230616P003350002023-02-03 12:30PM EST2023-06-167.408.008.25-0.65-8.07%224126.50%
MA230721P003350002023-02-03 12:29PM EST2023-07-218.759.409.75-0.64-6.82%1310125.53%
MA240119P003350002023-02-03 1:03PM EST2024-01-1917.1517.0517.75-2.00-10.44%5448624.42%