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:340.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C003400002023-02-03 2:06PM EST2023-02-1034.9333.8534.80+0.89+2.61%1249.07%
MA230217C003400002023-01-30 10:07AM EST2023-02-1735.0034.5535.750.00-157542.27%
MA230303C003400002023-01-26 1:06PM EST2023-03-0337.7035.8037.750.00--1038.36%
MA230317C003400002023-02-03 3:53PM EST2023-03-1738.3037.8038.55+3.71+10.73%241533.73%
MA230421C003400002023-02-02 2:35PM EST2023-04-2142.5941.3042.300.00-521432.40%
MA230616C003400002023-01-27 1:51PM EST2023-06-1650.0047.6549.000.00-1040133.74%
MA230721C003400002023-01-30 3:17PM EST2023-07-2149.5050.7052.150.00-71033.64%
MA230915C003400002023-02-03 9:57AM EST2023-09-1555.9556.4557.35+3.45+6.57%117534.19%
MA240119C003400002023-02-02 12:09PM EST2024-01-1968.8065.6067.050.00-440134.75%
MA250117C003400002023-01-23 12:00PM EST2025-01-1796.6085.9088.600.00-42635.70%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003400002023-02-03 10:23AM EST2023-02-100.070.050.08-0.08-53.33%1220231.45%
MA230217P003400002023-02-03 2:20PM EST2023-02-170.400.380.44-0.17-29.82%1066229.64%
MA230224P003400002023-02-03 11:39AM EST2023-02-240.650.660.92-1.07-62.21%44728.57%
MA230303P003400002023-02-03 11:05AM EST2023-03-031.131.181.35+0.11+10.78%13527.34%
MA230310P003400002023-02-03 10:53AM EST2023-03-101.611.781.93-1.18-42.29%11027.14%
MA230317P003400002023-02-03 3:46PM EST2023-03-172.552.352.50-0.06-2.30%4062326.91%
MA230421P003400002023-02-03 3:00PM EST2023-04-215.255.005.20+1.03+24.41%7067826.11%
MA230616P003400002023-02-03 12:58PM EST2023-06-168.669.059.30-0.29-3.24%931125.96%
MA230721P003400002023-01-30 10:45AM EST2023-07-2110.9510.5010.85-1.35-10.98%23125.01%
MA230915P003400002023-02-02 2:50PM EST2023-09-1514.0013.8514.300.00-1046725.22%
MA240119P003400002023-02-02 10:34AM EST2024-01-1918.1018.3519.150.00-382824.04%
MA250117P003400002023-02-02 10:09AM EST2025-01-1729.4029.2030.550.00-21222.98%