Singapore markets close in 7 hours 46 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
374.30 -0.76 (-0.20%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:375.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C003750002023-02-07 3:49PM EST2023-02-103.303.103.35+0.25+8.20%27848924.48%
MA230217C003750002023-02-07 3:57PM EST2023-02-176.506.106.30+1.15+21.50%11484425.32%
MA230224C003750002023-02-07 3:54PM EST2023-02-248.707.557.90+1.00+12.99%713524.37%
MA230303C003750002023-02-07 2:20PM EST2023-03-038.209.059.45+0.90+12.33%812124.56%
MA230310C003750002023-02-07 1:33PM EST2023-03-108.1510.5510.95-2.20-21.26%22225.05%
MA230317C003750002023-02-07 3:53PM EST2023-03-1713.0012.0512.30+1.85+16.59%661,04125.42%
MA230421C003750002023-02-07 3:11PM EST2023-04-2116.7517.2517.70+1.50+9.84%12485026.42%
MA230616C003750002023-02-07 1:43PM EST2023-06-1622.6325.1525.75+0.18+0.80%4042928.95%
MA230721C003750002023-02-07 3:50PM EST2023-07-2129.1528.0529.45+3.90+15.45%212229.38%
MA240119C003750002023-02-03 3:18PM EST2024-01-1945.1544.6046.350.00-827631.92%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003750002023-02-07 3:58PM EST2023-02-102.582.812.96-2.22-46.25%11491522.05%
MA230217P003750002023-02-07 3:53PM EST2023-02-174.905.405.70-1.76-26.43%12240123.14%
MA230224P003750002023-02-07 2:32PM EST2023-02-247.406.556.90-1.60-17.78%325521.47%
MA230303P003750002023-02-07 3:45PM EST2023-03-037.457.758.05-3.42-31.46%145121.06%
MA230310P003750002023-02-07 3:49PM EST2023-03-108.608.859.25+0.05+0.58%14021.29%
MA230317P003750002023-02-07 1:46PM EST2023-03-1713.2510.1510.40+1.70+14.72%2040121.61%
MA230324P003750002023-02-07 2:52PM EST2023-03-2411.6011.0011.70-1.10-8.66%4322.34%
MA230421P003750002023-02-07 3:14PM EST2023-04-2114.7514.1014.45-1.55-9.51%15155421.66%
MA230616P003750002023-02-07 3:36PM EST2023-06-1619.3519.4519.80-1.15-5.61%2635522.32%
MA230721P003750002023-01-31 3:18PM EST2023-07-2125.5521.3521.850.00-1621.85%
MA240119P003750002023-02-07 3:41PM EST2024-01-1930.2529.7031.10-1.15-3.66%530821.42%