Singapore markets open in 4 hours 41 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
373.92+3.32 (+0.90%)
As of 03:19PM EST. Market open.
In the money
Show:ListStraddle
Strike:345.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C003450002023-01-31 3:05PM EST2023-02-0324.4528.3029.900.00-111867.72%
MA230210C003450002023-01-31 3:05PM EST2023-02-1025.2028.7530.550.00-1342.85%
MA230217C003450002023-01-31 11:33AM EST2023-02-1727.9829.7531.250.00-153036.88%
MA230224C003450002023-01-30 9:36AM EST2023-02-2428.5030.3531.550.00-2532.37%
MA230303C003450002023-01-31 9:30AM EST2023-03-0329.8231.2532.750.00-1232.80%
MA230317C003450002023-02-01 9:56AM EST2023-03-1730.2933.4034.35+0.19+0.63%153031.55%
MA230421C003450002023-02-01 9:56AM EST2023-04-2137.7036.8038.05+3.40+9.91%217330.44%
MA230616C003450002023-01-23 12:48PM EST2023-06-1651.7743.8544.850.00-2425632.10%
MA230721C003450002023-01-27 3:47PM EST2023-07-2148.4046.5048.550.00-1132.71%
MA240119C003450002023-01-26 9:46AM EST2024-01-1970.5462.0063.500.00-116633.95%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203P003450002023-02-01 12:17PM EST2023-02-030.110.010.05-0.04-26.67%645939.06%
MA230210P003450002023-02-01 11:20AM EST2023-02-100.640.280.30-0.13-16.88%1422428.42%
MA230217P003450002023-02-01 2:00PM EST2023-02-171.500.720.80+0.16+11.94%2748127.00%
MA230224P003450002023-02-01 12:09PM EST2023-02-242.151.191.30+0.07+3.37%1017625.87%
MA230303P003450002023-02-01 2:32PM EST2023-03-032.801.731.93-0.24-7.89%24025.66%
MA230310P003450002023-02-01 1:49PM EST2023-03-103.552.432.62+0.10+2.90%11225.70%
MA230317P003450002023-02-01 2:45PM EST2023-03-173.453.103.25-0.75-17.86%1433825.55%
MA230421P003450002023-02-01 3:00PM EST2023-04-215.905.806.00-1.50-20.27%3421024.77%
MA230616P003450002023-02-01 2:47PM EST2023-06-1610.4710.1010.50-1.78-14.53%642125.18%
MA230721P003450002023-01-25 11:47AM EST2023-07-2113.1011.6012.050.00-24224.26%
MA240119P003450002023-02-01 11:54AM EST2024-01-1922.3020.3020.90+1.80+8.78%240723.75%