Singapore markets close in 1 hour 59 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:355.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305C003550002021-02-26 3:59PM EST2021-03-055.800.000.000.00-9000.78%
MA210312C003550002021-02-26 12:55PM EST2021-03-128.670.000.000.00-300.39%
MA210319C003550002021-02-26 3:55PM EST2021-03-1910.500.000.000.00-4800.39%
MA210326C003550002021-02-25 3:58PM EST2021-03-2613.860.000.000.00-1000.39%
MA210401C003550002021-02-25 1:23PM EST2021-04-0115.720.000.000.00-600.39%
MA210409C003550002021-02-25 3:24PM EST2021-04-0915.570.000.000.00--00.39%
MA210416C003550002021-02-26 3:57PM EST2021-04-1616.000.000.000.00-2600.20%
MA210716C003550002021-02-26 3:54PM EST2021-07-1628.400.000.000.00-1300.20%
MA211015C003550002021-02-24 11:13AM EST2021-10-1540.400.000.000.00--00.10%
MA230120C003550002021-02-25 10:50AM EST2023-01-2065.000.000.000.00-200.05%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305P003550002021-02-26 3:57PM EST2021-03-055.900.000.000.00-3500.00%
MA210312P003550002021-02-26 3:47PM EST2021-03-128.440.000.000.00-1600.00%
MA210319P003550002021-02-26 3:57PM EST2021-03-1910.590.000.000.00-5400.00%
MA210326P003550002021-02-26 1:01PM EST2021-03-2612.600.000.000.00-400.00%
MA210401P003550002021-02-26 2:30PM EST2021-04-0113.720.000.000.00-100.00%
MA210416P003550002021-02-26 12:58PM EST2021-04-1616.700.000.000.00-3100.00%
MA210716P003550002021-02-26 3:55PM EST2021-07-1628.400.000.000.00-500.00%
MA211015P003550002021-02-25 10:40AM EST2021-10-1537.850.000.000.00--00.00%
MA230120P003550002021-02-10 1:49PM EST2023-01-2067.650.000.000.00-200.00%