Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
473.42+1.86 (+0.39%)
At close: 04:00PM EST
472.80 -0.62 (-0.13%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Strike:400.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240301C004000002024-02-16 9:37AM EST2024-03-0173.3772.7575.20+0.58+0.80%48067.04%
MA240308C004000002024-02-15 10:10AM EST2024-03-0869.9472.5076.000.00-1151.12%
MA240315C004000002024-02-16 2:52PM EST2024-03-1571.3073.0576.450.00-105556.54%
MA240419C004000002024-02-22 10:21AM EST2024-04-1970.2075.6578.450.00-119640.33%
MA240517C004000002024-02-23 12:37PM EST2024-05-1779.0878.2581.00+12.98+19.64%1837.96%
MA240621C004000002024-02-23 1:55PM EST2024-06-2183.5580.5584.00+19.55+30.55%435936.31%
MA240719C004000002024-02-15 3:56PM EST2024-07-1982.1682.2085.900.00-21935.03%
MA240920C004000002024-01-31 12:41PM EST2024-09-2071.2089.3090.600.00-2933.91%
MA250117C004000002024-02-23 1:22PM EST2025-01-17100.1797.15100.35+18.64+22.86%150234.17%
MA260116C004000002024-02-22 2:34PM EST2026-01-16121.60122.20125.000.00-14435.05%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240301P004000002024-02-09 3:49PM EST2024-03-010.130.000.180.00-14951.17%
MA240308P004000002024-02-20 2:46PM EST2024-03-080.230.010.210.00-202440.53%
MA240315P004000002024-02-21 12:52PM EST2024-03-150.300.040.260.00-525834.18%
MA240322P004000002024-02-12 12:07PM EST2024-03-220.370.080.220.00--128.86%
MA240328P004000002024-02-23 10:18AM EST2024-03-280.240.070.48-0.35-59.32%2229.66%
MA240419P004000002024-02-23 3:08PM EST2024-04-190.620.540.66-0.03-4.62%631024.46%
MA240517P004000002024-02-22 10:01AM EST2024-05-171.611.351.470.00-29423.57%
MA240621P004000002024-02-22 9:51AM EST2024-06-212.652.332.550.00-192622.67%
MA240719P004000002024-02-21 3:26PM EST2024-07-194.303.103.450.00-110322.18%
MA240920P004000002024-02-20 3:52PM EST2024-09-208.105.255.600.00-1218421.59%
MA241018P004000002024-02-23 10:44AM EST2024-10-186.256.106.45-2.80-30.94%1721.29%
MA241115P004000002024-02-22 11:52AM EST2024-11-157.917.558.000.00-1121.78%
MA241220P004000002024-02-22 3:48PM EST2024-12-209.008.759.100.00-2421.51%
MA250117P004000002024-02-20 3:33PM EST2025-01-179.679.5010.35-3.38-25.90%197121.66%
MA250620P004000002024-02-23 11:03AM EST2025-06-2014.6014.5517.00-2.85-16.33%223822.27%
MA260116P004000002024-02-21 10:27AM EST2026-01-1619.8419.1520.30-2.56-11.43%235020.29%