Singapore markets open in 7 hours 46 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
377.95+3.88 (+1.04%)
As of 12:14PM EST. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C003500002023-02-02 10:47AM EST2023-02-0327.3427.7528.75+7.34+36.70%26460.84%
MA230210C003500002023-01-31 9:57AM EST2023-02-1023.0228.4029.300.00-11041.11%
MA230217C003500002023-02-02 11:55AM EST2023-02-1729.3029.3530.05+6.65+29.36%101,04935.41%
MA230224C003500002023-02-01 11:55AM EST2023-02-2422.5429.9531.050.00-1733.91%
MA230303C003500002023-01-27 10:45AM EST2023-03-0331.0030.9032.100.00-5333.33%
MA230317C003500002023-02-02 10:37AM EST2023-03-1733.0533.0533.85+1.01+3.15%242232.11%
MA230421C003500002023-01-26 2:40PM EST2023-04-2136.4836.8037.700.00-229130.83%
MA230616C003500002023-02-02 11:36AM EST2023-06-1645.0243.7544.70+2.56+6.03%578232.41%
MA230721C003500002023-01-23 10:59AM EST2023-07-2151.2846.6547.350.00-113831.77%
MA230915C003500002023-01-17 9:43AM EST2023-09-1554.0052.3053.600.00-127533.36%
MA240119C003500002023-02-01 12:43PM EST2024-01-1956.0262.0063.000.00-397633.62%
MA250117C003500002023-02-01 10:23AM EST2025-01-1779.0082.2085.400.00-54335.04%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203P003500002023-02-02 10:47AM EST2023-02-030.020.020.03-0.04-66.67%2862042.97%
MA230210P003500002023-02-02 11:48AM EST2023-02-100.250.220.24-0.20-44.44%8528227.59%
MA230217P003500002023-02-02 10:56AM EST2023-02-170.860.720.77-0.08-8.51%1243926.55%
MA230224P003500002023-02-02 10:14AM EST2023-02-241.481.191.24-0.89-37.55%219525.14%
MA230303P003500002023-02-02 11:43AM EST2023-03-031.881.811.90-0.55-22.63%85125.05%
MA230310P003500002023-02-01 3:02PM EST2023-03-103.302.492.610.00-24625.13%
MA230317P003500002023-02-02 11:41AM EST2023-03-173.303.203.35-0.67-16.88%1138925.28%
MA230421P003500002023-02-02 10:01AM EST2023-04-216.306.056.25-0.50-7.35%1617824.63%
MA230616P003500002023-02-02 10:53AM EST2023-06-1610.7010.4510.65-0.60-5.31%691824.77%
MA230721P003500002023-02-01 10:34AM EST2023-07-2114.5012.1012.350.00-714124.02%
MA230915P003500002023-02-02 10:54AM EST2023-09-1515.9315.5015.85-3.02-15.94%7238224.22%
MA240119P003500002023-02-02 10:20AM EST2024-01-1921.1020.6521.05-1.10-4.95%235523.33%
MA250117P003500002023-01-31 1:31PM EST2025-01-1735.0031.9033.450.00-16422.78%