Singapore markets open in 6 hours

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
368.95-1.65 (-0.45%)
As of 02:00PM EST. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C003600002023-02-01 9:46AM EST2023-02-0310.0010.5011.15-0.75-6.98%1210142.27%
MA230210C003600002023-02-01 10:08AM EST2023-02-1011.4012.5012.95+0.20+1.79%84831.84%
MA230217C003600002023-02-01 9:38AM EST2023-02-1712.8014.1014.45+0.05+0.39%671829.65%
MA230224C003600002023-01-31 3:30PM EST2023-02-2414.1015.4515.650.00-21628.38%
MA230303C003600002023-01-31 3:08PM EST2023-03-0316.5516.6017.250.00-3828.94%
MA230317C003600002023-01-31 1:27PM EST2023-03-1719.2319.2019.600.00-157928.79%
MA230421C003600002023-02-01 12:05PM EST2023-04-2123.4523.9024.35-0.65-2.70%540928.74%
MA230616C003600002023-02-01 1:16PM EST2023-06-1631.2531.6532.15-3.25-9.42%140930.96%
MA230721C003600002023-01-31 3:17PM EST2023-07-2133.5034.0034.950.00-17330.46%
MA230915C003600002023-01-30 12:30PM EST2023-09-1543.3540.5541.200.00-230631.95%
MA240119C003600002023-01-26 2:59PM EST2024-01-1955.9549.7551.150.00-1497132.68%
MA250117C003600002023-02-01 10:23AM EST2025-01-1773.2570.8573.90+1.23+1.71%55234.34%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203P003600002023-02-01 1:41PM EST2023-02-031.101.091.12+0.05+4.76%6941131.45%
MA230210P003600002023-02-01 12:23PM EST2023-02-102.582.412.55+0.15+6.17%4824224.89%
MA230217P003600002023-02-01 1:32PM EST2023-02-174.003.854.05-0.30-6.98%3648124.58%
MA230224P003600002023-01-31 3:13PM EST2023-02-245.394.754.900.00-58423.19%
MA230303P003600002023-02-01 12:46PM EST2023-03-036.105.705.90+0.06+0.99%66022.96%
MA230310P003600002023-01-30 11:01AM EST2023-03-106.356.707.000.00-62523.23%
MA230317P003600002023-02-01 9:44AM EST2023-03-178.407.758.00+0.26+3.19%156223.40%
MA230421P003600002023-02-01 12:44PM EST2023-04-2111.7511.2511.50+0.40+3.52%819822.88%
MA230616P003600002023-01-31 12:56PM EST2023-06-1616.4116.3516.600.00-142923.43%
MA230721P003600002023-01-25 3:55PM EST2023-07-2116.0018.2518.650.00-322222.99%
MA230915P003600002023-01-31 3:58PM EST2023-09-1521.6521.9022.200.00-711623.09%
MA240119P003600002023-02-01 1:06PM EST2024-01-1927.7027.2027.85+0.45+1.65%4077722.53%
MA250117P003600002023-01-31 2:11PM EST2025-01-1738.6037.9540.050.00-1711521.88%