Singapore markets close in 45 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:335.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305C003350002021-02-26 10:28AM EST2021-03-0516.670.000.000.00-100.00%
MA210312C003350002021-02-24 3:31PM EST2021-03-1233.200.000.000.00-300.00%
MA210319C003350002021-02-26 3:00PM EST2021-03-1925.000.000.000.00-500.00%
MA210326C003350002021-02-23 10:54AM EST2021-03-2620.850.000.000.00-100.00%
MA210401C003350002021-02-25 1:20PM EST2021-04-0128.300.000.000.00-200.00%
MA210409C003350002021-02-25 1:20PM EST2021-04-0929.110.000.000.00--00.00%
MA210416C003350002021-02-26 2:44PM EST2021-04-1627.860.000.000.00-200.00%
MA210716C003350002021-02-25 9:41AM EST2021-07-1645.300.000.000.00-100.00%
MA211015C003350002021-02-26 9:32AM EST2021-10-1549.450.000.000.00-100.00%
MA230120C003350002021-02-24 1:23PM EST2023-01-2077.430.000.000.00-600.00%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305P003350002021-02-26 3:52PM EST2021-03-050.620.000.000.00-242012.50%
MA210312P003350002021-02-26 3:06PM EST2021-03-122.140.000.000.00-906.25%
MA210319P003350002021-02-26 3:48PM EST2021-03-193.750.000.000.00-3306.25%
MA210326P003350002021-02-24 10:38AM EST2021-03-265.950.000.000.00-206.25%
MA210401P003350002021-02-26 12:59PM EST2021-04-016.350.000.000.00-103.13%
MA210416P003350002021-02-26 3:11PM EST2021-04-167.750.000.000.00-903.13%
MA210716P003350002021-02-25 10:03AM EST2021-07-1618.670.000.000.00-601.56%
MA230120P003350002021-02-25 10:16AM EST2023-01-2049.490.000.000.00-200.78%