Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
394.58-1.33 (-0.34%)
As of 11:43AM EDT. Market open.
In the money
Show:ListStraddle
Strike:365.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231006C003650002023-09-29 11:13AM EDT2023-10-0634.8530.6531.400.00-1756.20%
MA231020C003650002023-09-26 11:09AM EDT2023-10-2033.7231.9532.450.00-1036.04%
MA231117C003650002023-09-14 11:21AM EDT2023-11-1752.7135.8536.950.00-11834.10%
MA240119C003650002023-09-06 10:39AM EDT2024-01-1957.1542.5042.950.00-140930.67%
MA240621C003650002023-09-28 10:26AM EDT2024-06-2161.3058.4559.150.00-16833.28%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231006P003650002023-09-29 3:53PM EDT2023-10-060.160.090.120.00-110533.06%
MA231013P003650002023-09-29 3:42PM EDT2023-10-130.480.380.46-0.09-15.79%112927.25%
MA231020P003650002023-09-29 3:00PM EDT2023-10-200.990.770.860.00-2741925.04%
MA231027P003650002023-09-29 3:30PM EDT2023-10-271.961.671.800.00-32826.34%
MA231103P003650002023-09-29 2:41PM EDT2023-11-032.702.212.360.00-32025.54%
MA231110P003650002023-09-29 11:43AM EDT2023-11-102.582.692.920.00-5825.00%
MA231117P003650002023-10-02 10:13AM EDT2023-11-173.643.153.35+0.42+13.04%114324.27%
MA240119P003650002023-10-02 9:30AM EDT2024-01-197.206.807.00-0.30-4.00%1021.75%
MA240419P003650002023-09-29 2:13PM EDT2024-04-1912.7012.1012.450.00-5021.78%
MA240621P003650002023-09-29 10:46AM EDT2024-06-2114.3515.5515.900.00-115521.98%