Singapore markets open in 5 hours 28 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
369.39-1.21 (-0.33%)
As of 02:31PM EST. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C003700002023-02-01 2:09PM EST2023-02-034.754.154.50+0.25+5.56%27354835.91%
MA230210C003700002023-02-01 2:14PM EST2023-02-106.306.206.45+1.20+23.53%1719327.66%
MA230217C003700002023-02-01 12:14PM EST2023-02-177.288.208.45-0.22-2.93%301,33327.50%
MA230224C003700002023-02-01 1:54PM EST2023-02-249.009.409.70-0.60-6.25%94426.45%
MA230303C003700002023-01-31 2:43PM EST2023-03-0310.1910.8511.050.00-292826.42%
MA230310C003700002023-01-27 9:55AM EST2023-03-1017.8012.0012.350.00-6626.60%
MA230317C003700002023-02-01 12:47PM EST2023-03-1712.7013.4513.70+0.02+0.16%7850827.05%
MA230421C003700002023-02-01 1:53PM EST2023-04-2117.8518.0518.60-0.65-3.51%17254827.39%
MA230616C003700002023-01-31 12:35PM EST2023-06-1626.2525.4026.600.00-474029.92%
MA230721C003700002023-01-31 11:55AM EST2023-07-2129.6528.7029.600.00-128629.67%
MA230915C003700002023-02-01 2:10PM EST2023-09-1535.7234.7535.90+2.27+6.79%1019631.20%
MA240119C003700002023-02-01 1:26PM EST2024-01-1944.4044.3046.30-0.05-0.11%261132.26%
MA250117C003700002023-02-01 1:39PM EST2025-01-1767.4766.3069.00+1.36+2.06%727833.83%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203P003700002023-02-01 2:08PM EST2023-02-033.543.553.85-0.34-8.76%19028226.43%
MA230210P003700002023-02-01 2:01PM EST2023-02-106.005.255.60-1.25-17.24%2818621.66%
MA230217P003700002023-02-01 2:05PM EST2023-02-177.256.907.10-1.17-13.90%942821.33%
MA230224P003700002023-01-31 3:13PM EST2023-02-249.317.908.150.00-103220.73%
MA230303P003700002023-02-01 12:04PM EST2023-03-039.878.859.20+0.18+1.86%314620.69%
MA230310P003700002023-01-31 3:45PM EST2023-03-1011.259.9010.200.00-11520.79%
MA230317P003700002023-02-01 1:40PM EST2023-03-1711.4411.0011.25-1.28-10.06%281021.13%
MA230421P003700002023-02-01 2:02PM EST2023-04-2115.3014.5514.90-0.13-0.84%1537921.15%
MA230616P003700002023-01-30 1:30PM EST2023-06-1619.8019.8520.200.00-1122722.12%
MA230721P003700002023-01-31 3:18PM EST2023-07-2123.2521.6522.200.00-126621.71%
MA230915P003700002023-01-30 10:40AM EST2023-09-1525.7025.3525.850.00-8916722.00%
MA240119P003700002023-01-31 10:49AM EST2024-01-1931.5030.5032.150.00-321022.01%
MA250117P003700002023-01-30 2:42PM EST2025-01-1743.5741.5544.250.00-25421.36%