Singapore markets open in 12 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
375.06+2.09 (+0.56%)
At close: 04:00PM EST
374.99 -0.07 (-0.02%)
After hours: 07:27PM EST
In the money
Show:ListStraddle
Strike:365.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C003650002023-02-07 3:27PM EST2023-02-1010.8010.5012.75+2.25+26.32%7811948.74%
MA230217C003650002023-02-07 1:55PM EST2023-02-179.5012.9013.30-1.96-17.10%749229.37%
MA230224C003650002023-02-07 10:25AM EST2023-02-2412.3014.1014.60+0.80+6.96%76127.17%
MA230303C003650002023-02-07 3:39PM EST2023-03-0316.1215.3516.10+2.45+17.92%51627.20%
MA230317C003650002023-02-07 3:50PM EST2023-03-1719.3018.4018.85+1.15+6.34%2721027.75%
MA230324C003650002023-02-06 1:51PM EST2023-03-2418.3519.5020.950.00-202229.72%
MA230421C003650002023-02-03 2:48PM EST2023-04-2123.3023.4023.950.00-530328.02%
MA230616C003650002023-02-06 10:32AM EST2023-06-1627.8031.1532.400.00-150530.89%
MA230721C003650002023-02-07 1:43PM EST2023-07-2131.1634.0035.55-3.04-8.89%21430.62%
MA240119C003650002023-02-03 11:58AM EST2024-01-1951.7350.4052.100.00-225732.76%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003650002023-02-07 3:29PM EST2023-02-100.300.360.44-0.92-75.41%12931424.51%
MA230217P003650002023-02-07 3:44PM EST2023-02-172.082.182.46-1.22-36.97%4670025.55%
MA230224P003650002023-02-07 1:11PM EST2023-02-243.953.203.35-0.60-13.19%165022.93%
MA230303P003650002023-02-07 2:50PM EST2023-03-034.794.304.55-0.56-10.47%86022.90%
MA230310P003650002023-02-07 3:09PM EST2023-03-106.005.355.65-1.15-16.08%132722.96%
MA230317P003650002023-02-07 3:55PM EST2023-03-176.266.456.75-1.36-17.85%3331023.23%
MA230421P003650002023-02-07 3:15PM EST2023-04-2110.6510.3510.65-1.05-8.97%4428922.97%
MA230616P003650002023-02-07 3:33PM EST2023-06-1615.5515.4015.85-2.70-14.79%2129923.37%
MA230721P003650002023-02-07 2:26PM EST2023-07-2118.3117.3517.55-0.99-5.13%41322.48%
MA240119P003650002023-02-02 10:33AM EST2024-01-1925.9525.9526.900.00-313022.10%