Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
402.22-1.14 (-0.28%)
At close: 04:00PM EDT
402.30 +0.08 (+0.02%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231006C003700002023-09-15 10:52AM EDT2023-10-0647.0532.2534.450.00-15140.08%
MA231013C003700002023-09-14 2:20PM EDT2023-10-1344.0232.6534.450.00--432.72%
MA231020C003700002023-09-21 1:26PM EDT2023-10-2036.4833.2035.450.00-1116932.19%
MA231117C003700002023-08-22 11:31AM EDT2023-11-1738.9038.6039.950.00-1832.87%
MA240119C003700002023-09-22 12:09PM EDT2024-01-1946.5544.1045.05-6.95-12.99%554529.38%
MA240419C003700002023-09-14 10:41AM EDT2024-04-1961.2053.5555.350.00-1831.78%
MA240621C003700002023-09-22 10:40AM EDT2024-06-2163.3959.5561.65-9.81-13.40%16832.89%
MA250117C003700002023-09-18 10:59AM EDT2025-01-1787.9076.1079.000.00-23,09034.98%
MA260116C003700002023-09-21 9:44AM EDT2026-01-16101.6598.35101.150.00-21836.28%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230929P003700002023-09-22 12:46PM EDT2023-09-290.110.140.27-0.12-52.17%2114733.84%
MA231006P003700002023-09-22 9:39AM EDT2023-10-060.440.320.540.00-22827.47%
MA231013P003700002023-09-22 3:48PM EDT2023-10-130.770.790.91+0.47+156.67%15725.34%
MA231020P003700002023-09-22 2:01PM EDT2023-10-201.061.211.29-0.09-7.83%5155824.05%
MA231027P003700002023-09-22 2:51PM EDT2023-10-272.081.872.40+1.03+98.10%5625.97%
MA231117P003700002023-09-22 3:53PM EDT2023-11-173.653.503.80+0.18+5.19%720724.20%
MA240119P003700002023-09-22 3:48PM EDT2024-01-196.806.757.00+0.50+7.94%659521.52%
MA240419P003700002023-09-22 1:51PM EDT2024-04-1911.6511.8512.25-0.25-2.10%20921.56%
MA240621P003700002023-09-19 10:41AM EDT2024-06-2113.0015.3015.850.00-211321.95%
MA250117P003700002023-09-14 1:47PM EDT2025-01-1720.9523.6024.400.00-348121.74%