Singapore markets open in 2 hours 19 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
399.44+3.96 (+1.00%)
At close: 04:00PM EDT
400.95 +1.51 (+0.38%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Strike:375.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231006C003750002023-09-22 1:06PM EDT2023-10-0631.0523.1026.800.00--542.36%
MA231020C003750002023-09-27 2:31PM EDT2023-10-2021.7525.6027.150.00-360327.88%
MA231103C003750002023-09-26 11:37AM EDT2023-11-0326.3028.6530.100.00--130.05%
MA231117C003750002023-09-27 2:32PM EDT2023-11-1727.3830.5531.600.00-13128.75%
MA240119C003750002023-09-26 3:57PM EDT2024-01-1935.9537.1538.450.00-158528.18%
MA240419C003750002023-08-28 1:36PM EDT2024-04-1957.4045.2046.100.00--128.06%
MA240621C003750002023-09-28 10:27AM EDT2024-06-2154.3553.7055.90+3.00+5.84%21732.26%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230929P003750002023-09-28 1:46PM EDT2023-09-290.030.010.08-0.10-76.92%78041.02%
MA231006P003750002023-09-28 2:49PM EDT2023-10-060.460.370.45-0.63-57.80%365326.47%
MA231013P003750002023-09-27 2:23PM EDT2023-10-132.200.731.040.00-5914024.46%
MA231020P003750002023-09-28 12:28PM EDT2023-10-201.361.421.59-1.10-44.72%794323.18%
MA231027P003750002023-09-28 11:40AM EDT2023-10-272.662.652.92-1.94-42.17%319625.12%
MA231103P003750002023-09-27 10:03AM EDT2023-11-034.963.353.750.00-243325.01%
MA231117P003750002023-09-28 3:30PM EDT2023-11-174.484.554.80-1.42-24.07%3464523.72%
MA240119P003750002023-09-28 3:43PM EDT2024-01-198.638.408.65-1.47-14.55%101,52521.27%
MA240419P003750002023-09-28 11:25AM EDT2024-04-1913.7513.7514.20+1.50+12.24%9721.20%
MA240621P003750002023-09-20 12:09PM EDT2024-06-2113.5017.3017.850.00-215021.51%