Singapore markets open in 6 hours 2 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
376.18+2.10 (+0.56%)
As of 01:58PM EST. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C003900002023-02-02 12:21PM EST2023-02-030.090.060.07+0.02+28.57%3436025.10%
MA230210C003900002023-02-02 1:41PM EST2023-02-100.820.770.84+0.17+26.15%7931720.72%
MA230217C003900002023-02-02 1:41PM EST2023-02-172.142.082.17+0.51+31.29%5785721.94%
MA230224C003900002023-02-02 1:31PM EST2023-02-242.852.913.05+0.25+9.62%316221.29%
MA230303C003900002023-02-02 9:36AM EST2023-03-034.303.854.05+1.63+61.05%14821.42%
MA230310C003900002023-02-02 1:27PM EST2023-03-104.754.905.15+0.45+10.47%32921.92%
MA230317C003900002023-02-02 12:18PM EST2023-03-176.686.056.25+1.28+23.70%2961322.44%
MA230421C003900002023-02-02 1:10PM EST2023-04-2110.2510.5010.75+0.90+9.63%2071,30823.58%
MA230616C003900002023-02-02 11:11AM EST2023-06-1619.0018.0018.25+0.80+4.40%1956226.43%
MA230721C003900002023-02-02 12:23PM EST2023-07-2122.0520.9021.25+3.70+20.16%31526.51%
MA230915C003900002023-02-02 10:33AM EST2023-09-1528.0526.9027.35+3.47+14.12%420428.17%
MA240119C003900002023-02-02 11:10AM EST2024-01-1938.3537.1537.85+4.35+12.79%769329.69%
MA250117C003900002023-02-01 11:22AM EST2025-01-1756.8859.6061.050.00-55831.90%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203P003900002023-01-30 3:03PM EST2023-02-0318.7514.2015.100.00-87650.59%
MA230210P003900002023-02-02 9:48AM EST2023-02-1011.5514.8015.35-4.05-25.96%43525.46%
MA230217P003900002023-02-02 10:02AM EST2023-02-1714.2015.9516.20-7.80-35.45%415522.83%
MA230224P003900002023-02-01 2:43PM EST2023-02-2419.0016.5516.850.00-11621.23%
MA230303P003900002023-01-26 10:25AM EST2023-03-0317.8016.9017.800.00--421.24%
MA230317P003900002023-02-02 12:45PM EST2023-03-1718.5018.7018.95-2.75-12.94%24620.07%
MA230421P003900002023-02-02 1:40PM EST2023-04-2121.9021.8522.25-0.85-3.74%42820.11%
MA230616P003900002023-01-27 10:02AM EST2023-06-1625.9526.8527.250.00-2426221.08%
MA230721P003900002023-02-02 1:38PM EST2023-07-2128.8028.6029.10-0.15-0.52%183220.63%
MA230915P003900002023-02-02 11:34AM EST2023-09-1530.3032.1532.55-0.95-3.04%327520.86%
MA240119P003900002023-02-01 3:32PM EST2024-01-1937.5037.5538.150.00-15620.54%
MA250117P003900002023-01-27 3:09PM EST2025-01-1749.9549.1051.550.00-24320.79%