Singapore markets close in 2 hours 11 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:350.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305C003500002021-02-26 3:59PM EST2021-03-058.650.000.000.00-8600.00%
MA210312C003500002021-02-26 2:56PM EST2021-03-1212.000.000.000.00-3300.00%
MA210319C003500002021-02-26 2:32PM EST2021-03-1913.290.000.000.00-33200.00%
MA210326C003500002021-02-26 3:03PM EST2021-03-2616.250.000.000.00-2600.00%
MA210401C003500002021-02-26 1:45PM EST2021-04-0115.700.000.000.00-200.00%
MA210409C003500002021-02-26 10:49AM EST2021-04-0916.800.000.000.00-600.00%
MA210416C003500002021-02-26 3:34PM EST2021-04-1618.250.000.000.00-11200.00%
MA210618C003500002021-02-26 3:53PM EST2021-06-1828.700.000.000.00-17500.00%
MA210716C003500002021-02-26 9:59AM EST2021-07-1629.580.000.000.00-700.00%
MA211015C003500002021-02-24 11:10AM EST2021-10-1541.720.000.000.00-200.00%
MA220121C003500002021-02-26 3:59PM EST2022-01-2145.400.000.000.00-2500.00%
MA230120C003500002021-02-26 3:44PM EST2023-01-2065.000.000.000.00-1500.00%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305P003500002021-02-26 3:54PM EST2021-03-053.800.000.000.00-16003.13%
MA210312P003500002021-02-26 3:49PM EST2021-03-126.290.000.000.00-2601.56%
MA210319P003500002021-02-26 2:59PM EST2021-03-198.350.000.000.00-38601.56%
MA210326P003500002021-02-26 10:33AM EST2021-03-2613.300.000.000.00-100.78%
MA210401P003500002021-02-26 2:30PM EST2021-04-0111.420.000.000.00-100.78%
MA210409P003500002021-02-26 3:40PM EST2021-04-0913.490.000.000.00-1400.78%
MA210416P003500002021-02-26 2:47PM EST2021-04-1613.990.000.000.00-500.78%
MA210618P003500002021-02-26 3:16PM EST2021-06-1822.250.000.000.00-2000.39%
MA210716P003500002021-02-26 11:23AM EST2021-07-1629.100.000.000.00-2300.39%
MA211015P003500002021-02-24 2:06PM EST2021-10-1530.350.000.000.00--00.39%
MA220121P003500002021-02-25 2:48PM EST2022-01-2139.920.000.000.00-200.39%
MA230120P003500002021-02-17 10:54AM EST2023-01-2061.000.000.000.00-100.20%