Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
403.36-7.16 (-1.74%)
At close: 04:00PM EDT
404.89 +1.53 (+0.38%)
Pre-market: 05:48AM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230922C004000002023-09-21 1:27PM EDT2023-09-225.100.000.000.00-800.00%
MA230929C004000002023-09-21 3:59PM EDT2023-09-296.850.000.000.00-400.00%
MA231006C004000002023-09-15 9:42AM EDT2023-10-0616.500.000.000.00-800.00%
MA231013C004000002023-09-19 12:50PM EDT2023-10-1315.140.000.000.00-200.00%
MA231020C004000002023-09-21 3:59PM EDT2023-10-2010.800.000.000.00-14400.00%
MA231027C004000002023-09-18 9:56AM EDT2023-10-2721.420.000.000.00-100.00%
MA231117C004000002023-09-21 3:59PM EDT2023-11-1716.650.000.000.00-2500.00%
MA240119C004000002023-09-21 3:59PM EDT2024-01-1924.050.000.000.00-2800.00%
MA240419C004000002023-09-21 1:02PM EDT2024-04-1934.240.000.000.00-100.00%
MA240621C004000002023-09-21 10:30AM EDT2024-06-2142.100.000.000.00-200.00%
MA250117C004000002023-09-21 10:30AM EDT2025-01-1760.450.000.000.00-200.00%
MA260116C004000002023-09-14 3:34PM EDT2026-01-1688.000.000.000.00--00.00%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230922P004000002023-09-21 3:59PM EDT2023-09-220.730.000.000.00-1,95703.13%
MA230929P004000002023-09-21 3:59PM EDT2023-09-293.070.000.000.00-39101.56%
MA231006P004000002023-09-21 3:59PM EDT2023-10-064.500.000.000.00-800.78%
MA231013P004000002023-09-21 1:05PM EDT2023-10-135.490.000.000.00-4400.78%
MA231020P004000002023-09-21 3:59PM EDT2023-10-206.500.000.000.00-19300.78%
MA231027P004000002023-09-21 2:31PM EDT2023-10-278.050.000.000.00-1000.78%
MA231117P004000002023-09-21 2:23PM EDT2023-11-1710.000.000.000.00-3800.39%
MA240119P004000002023-09-21 3:20PM EDT2024-01-1914.250.000.000.00-2200.39%
MA240419P004000002023-09-21 11:25AM EDT2024-04-1920.650.000.000.00-200.39%
MA240621P004000002023-09-20 1:41PM EDT2024-06-2120.300.000.000.00-300.20%
MA250117P004000002023-09-21 12:50PM EDT2025-01-1733.450.000.000.00-1200.20%