Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
395.91-3.53 (-0.88%)
At close: 04:00PM EDT
395.80 -0.11 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:355.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231006C003550002023-09-27 12:33PM EDT2023-10-0638.4740.1042.700.00-2464.42%
MA231020C003550002023-09-29 12:00PM EDT2023-10-2043.5540.7543.90+2.05+4.94%16943.52%
MA231103C003550002023-09-26 12:21PM EDT2023-11-0343.4342.6544.800.00--136.91%
MA231117C003550002023-09-14 10:34AM EDT2023-11-1760.5044.4547.200.00-31337.59%
MA240119C003550002023-09-22 10:40AM EDT2024-01-1960.1950.3551.600.00-151631.67%
MA240419C003550002023-09-26 2:04PM EDT2024-04-1960.7559.7061.100.00-1333.33%
MA240621C003550002023-09-28 10:31AM EDT2024-06-2168.3065.7567.100.00-11434.26%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231006P003550002023-09-27 10:11AM EDT2023-10-060.260.040.110.00-12136.82%
MA231013P003550002023-09-29 9:32AM EDT2023-10-130.210.230.35-0.06-22.22%11031.37%
MA231020P003550002023-09-29 2:02PM EDT2023-10-200.660.550.62+0.10+17.86%556228.69%
MA231027P003550002023-09-29 3:30PM EDT2023-10-271.241.031.31-0.59-32.24%124329.60%
MA231103P003550002023-09-26 10:41AM EDT2023-11-031.801.541.780.00-2728.77%
MA231117P003550002023-09-29 1:05PM EDT2023-11-172.382.362.50+0.15+6.73%346026.90%
MA240119P003550002023-09-29 12:56PM EDT2024-01-195.275.305.55-1.03-16.35%161723.63%
MA240419P003550002023-09-29 3:30PM EDT2024-04-1910.4510.1010.60+1.15+12.37%51123.44%
MA240621P003550002023-09-29 2:56PM EDT2024-06-2113.6513.2513.70+1.45+11.89%118623.37%