Singapore markets close in 1 hour 26 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
462.82+6.07 (+1.33%)
At close: 04:00PM EDT
465.73 +2.91 (+0.63%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240517C003800002024-04-09 1:44PM EDT2024-05-1793.420.000.000.00-1000.00%
MA240524C003800002024-04-17 2:41PM EDT2024-05-2483.220.000.000.00--00.00%
MA240621C003800002024-03-22 9:40AM EDT2024-06-21113.4078.2582.000.00-2840.00%
MA240719C003800002024-04-18 3:12PM EDT2024-07-1981.440.000.000.00-100.00%
MA240920C003800002024-01-09 1:23PM EDT2024-09-2064.4093.2596.200.00-2639.73%
MA241018C003800002024-04-23 3:52PM EDT2024-10-1895.800.000.000.00-200.00%
MA241115C003800002024-02-12 3:44PM EDT2024-11-1597.39110.60114.200.00--1051.55%
MA241220C003800002024-02-12 3:45PM EDT2024-12-20100.03113.20116.100.00--349.27%
MA250117C003800002024-04-19 2:46PM EDT2025-01-1795.650.000.000.00-300.00%
MA250321C003800002024-04-18 11:06AM EDT2025-03-21106.670.000.000.00--00.00%
MA250620C003800002024-03-04 2:40PM EDT2025-06-20122.93127.30130.950.00-1546.50%
MA260116C003800002024-04-15 10:38AM EDT2026-01-16132.300.000.000.00-100.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240503P003800002024-04-22 9:48AM EDT2024-05-030.180.000.000.00-1025.00%
MA240510P003800002024-04-17 10:42AM EDT2024-05-100.300.000.000.00-6025.00%
MA240517P003800002024-04-15 1:03PM EDT2024-05-170.520.000.000.00-7012.50%
MA240524P003800002024-04-18 2:36PM EDT2024-05-240.690.000.000.00--012.50%
MA240621P003800002024-04-22 10:35AM EDT2024-06-211.170.000.000.00-1012.50%
MA240719P003800002024-03-20 2:57PM EDT2024-07-191.352.132.290.00-35129.26%
MA240920P003800002024-03-28 12:07PM EDT2024-09-202.800.000.000.00-306.25%
MA241018P003800002024-03-28 11:17AM EDT2024-10-183.350.000.000.00-1006.25%
MA241115P003800002024-04-18 1:15PM EDT2024-11-156.760.000.000.00-106.25%
MA241220P003800002024-04-19 12:06PM EDT2024-12-208.100.000.000.00-106.25%
MA250117P003800002024-04-23 3:19PM EDT2025-01-177.570.000.000.00-106.25%
MA250321P003800002024-04-10 10:13AM EDT2025-03-218.350.000.000.00-103.13%
MA250620P003800002024-03-20 3:05PM EDT2025-06-209.7512.9514.400.00-14724.44%
MA260116P003800002024-04-18 1:10PM EDT2026-01-1619.690.000.000.00-1003.13%