Singapore markets open in 1 hour

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
375.06+2.09 (+0.56%)
At close: 04:00PM EST
374.30 -0.76 (-0.20%)
After hours: 06:52PM EST
In the money
Show:ListStraddle
Strike:355.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C003550002023-02-02 3:38PM EST2023-02-1016.1520.1522.20-4.57-22.06%23553.17%
MA230217C003550002023-02-03 12:21PM EST2023-02-1724.3021.2523.250.00-3060542.52%
MA230224C003550002023-02-06 10:20AM EST2023-02-2418.4522.2024.450.00-54037.59%
MA230303C003550002023-02-03 9:50AM EST2023-03-0320.0523.4025.15-2.15-9.68%21233.95%
MA230310C003550002023-01-31 2:34PM EST2023-03-1021.4924.5026.350.00--433.26%
MA230317C003550002023-02-07 3:56PM EST2023-03-1726.9025.9026.75+2.06+8.29%657031.04%
MA230421C003550002023-02-07 3:53PM EST2023-04-2131.6230.4032.15+2.45+8.40%2276331.63%
MA230616C003550002023-01-26 1:07PM EST2023-06-1639.5037.7539.300.00-297232.55%
MA230721C003550002023-01-27 2:08PM EST2023-07-2141.6040.5542.400.00-14132.18%
MA240119C003550002023-02-06 11:08AM EST2024-01-1953.9056.5558.450.00-1150133.83%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003550002023-02-07 3:24PM EST2023-02-100.070.030.07-0.20-74.07%4565229.40%
MA230217P003550002023-02-07 3:54PM EST2023-02-170.700.810.92-0.52-42.62%5084627.53%
MA230224P003550002023-02-07 3:06PM EST2023-02-241.701.491.65-0.68-28.57%921525.37%
MA230303P003550002023-02-03 2:21PM EST2023-03-032.952.322.460.00-287424.70%
MA230310P003550002023-02-07 2:27PM EST2023-03-103.753.153.35-1.05-21.88%197024.66%
MA230317P003550002023-02-07 3:00PM EST2023-03-174.274.104.30-0.68-13.74%6947124.90%
MA230324P003550002023-02-07 3:00PM EST2023-03-245.024.755.20-0.37-6.86%1125.07%
MA230421P003550002023-02-07 3:21PM EST2023-04-217.807.557.80-1.30-14.29%14246324.36%
MA230616P003550002023-02-07 3:30PM EST2023-06-1612.3512.2512.60-1.10-8.18%643524.44%
MA230721P003550002023-02-07 11:03AM EST2023-07-2114.5014.0514.45+0.70+5.07%206323.71%
MA240119P003550002023-02-06 11:36AM EST2024-01-1924.3522.4523.200.00-1416622.80%