Singapore markets close in 37 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:340.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305C003400002021-02-26 11:45AM EST2021-03-0514.750.000.000.00-1000.00%
MA210312C003400002021-02-26 3:05PM EST2021-03-1220.010.000.000.00-800.00%
MA210319C003400002021-02-26 3:53PM EST2021-03-1920.450.000.000.00-1600.00%
MA210326C003400002021-02-25 11:04AM EST2021-03-2625.400.000.000.00-2000.00%
MA210401C003400002021-02-25 12:06PM EST2021-04-0124.200.000.000.00-300.00%
MA210409C003400002021-02-26 10:28AM EST2021-04-0921.150.000.000.00-500.00%
MA210416C003400002021-02-26 3:07PM EST2021-04-1626.050.000.000.00-1800.00%
MA210618C003400002021-02-26 3:32PM EST2021-06-1833.490.000.000.00-2000.00%
MA210716C003400002021-02-26 10:04AM EST2021-07-1636.050.000.000.00-100.00%
MA211015C003400002021-02-26 1:47PM EST2021-10-1543.700.000.000.00-200.00%
MA220121C003400002021-02-26 9:52AM EST2022-01-2149.800.000.000.00-100.00%
MA230120C003400002021-02-26 10:44AM EST2023-01-2067.750.000.000.00-1400.00%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305P003400002021-02-26 3:59PM EST2021-03-051.600.000.000.00-17706.25%
MA210312P003400002021-02-26 2:47PM EST2021-03-123.500.000.000.00-706.25%
MA210319P003400002021-02-26 3:48PM EST2021-03-194.800.000.000.00-6603.13%
MA210326P003400002021-02-26 1:53PM EST2021-03-267.000.000.000.00-503.13%
MA210401P003400002021-02-24 3:26PM EST2021-04-015.020.000.000.00-103.13%
MA210409P003400002021-02-26 3:40PM EST2021-04-099.460.000.000.00-1403.13%
MA210416P003400002021-02-26 3:59PM EST2021-04-1610.300.000.000.00-1303.13%
MA210618P003400002021-02-26 11:10AM EST2021-06-1821.450.000.000.00-1601.56%
MA210716P003400002021-02-25 3:15PM EST2021-07-1622.550.000.000.00-801.56%
MA211015P003400002021-02-26 9:44AM EST2021-10-1529.000.000.000.00-101.56%
MA220121P003400002021-02-25 10:16AM EST2022-01-2135.630.000.000.00-200.78%
MA230120P003400002021-02-23 3:25PM EST2023-01-2052.270.000.000.00-500.78%