Singapore markets open in 4 hours 47 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
374.45+3.85 (+1.04%)
As of 03:12PM EST. Market open.
In the money
Show:ListStraddle
Strike:395.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C003950002023-02-01 1:38PM EST2023-02-030.040.030.05+0.01+33.33%2540627.15%
MA230210C003950002023-02-01 9:35AM EST2023-02-100.180.330.38-0.04-18.18%1619721.27%
MA230217C003950002023-02-01 2:53PM EST2023-02-170.970.870.96+0.20+25.97%1748420.63%
MA230224C003950002023-02-01 1:43PM EST2023-02-241.211.471.62+0.01+0.83%518320.45%
MA230303C003950002023-02-01 2:55PM EST2023-03-032.222.172.36+0.14+6.73%12820.59%
MA230310C003950002023-01-27 11:28AM EST2023-03-104.152.953.250.00-131521.15%
MA230317C003950002023-02-01 12:57PM EST2023-03-173.033.854.00+0.04+1.34%3464621.28%
MA230421C003950002023-02-01 2:49PM EST2023-04-217.987.658.00+1.28+19.10%275822.63%
MA230721C003950002023-01-25 11:08AM EST2023-07-2123.6217.6518.200.00-11125.98%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203P003950002023-01-26 9:45AM EST2023-02-0315.4520.8522.300.00-4050.00%
MA230210P003950002023-01-26 9:40AM EST2023-02-1015.2520.9523.100.00--837.34%
MA230217P003950002023-01-27 10:11AM EST2023-02-1716.6521.2022.850.00-34427.53%
MA230317P003950002023-01-23 3:40PM EST2023-03-1722.9023.3524.600.00-32421.40%
MA230421P003950002023-01-31 3:10PM EST2023-04-2130.1525.9527.250.00-3920.55%
MA230721P003950002023-01-27 11:05AM EST2023-07-2131.6032.1033.700.00-131820.89%