Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
373.91-1.03 (-0.27%)
At close: 04:00PM EST
373.89 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:400.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C004000002023-02-03 3:46PM EST2023-02-100.060.040.07-0.07-53.85%1321,52022.75%
MA230217C004000002023-02-03 3:49PM EST2023-02-170.350.350.44-0.12-25.53%251,24122.22%
MA230224C004000002023-02-03 3:01PM EST2023-02-240.780.710.82-0.05-6.02%817721.02%
MA230303C004000002023-02-03 3:00PM EST2023-03-031.331.241.43-0.87-39.55%274721.27%
MA230310C004000002023-02-03 11:19AM EST2023-03-102.411.842.07-0.53-18.03%213421.42%
MA230317C004000002023-02-03 3:44PM EST2023-03-172.722.622.83-0.04-1.45%571,44521.86%
MA230421C004000002023-02-03 3:59PM EST2023-04-216.206.106.35-0.06-0.96%1498822.80%
MA230616C004000002023-02-03 2:49PM EST2023-06-1613.1012.8513.15-1.10-7.75%548925.75%
MA230721C004000002023-01-27 12:31PM EST2023-07-2117.5415.5516.000.00-131925.88%
MA230915C004000002023-02-03 3:58PM EST2023-09-1521.5521.3021.80-1.20-5.27%619827.53%
MA240119C004000002023-02-03 1:07PM EST2024-01-1932.5030.8532.05+0.45+1.40%1842,60929.12%
MA250117C004000002023-02-02 2:59PM EST2025-01-1753.7253.4555.900.00-1012431.82%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230217P004000002023-02-01 3:51PM EST2023-02-1726.4925.5526.600.00-22022.97%
MA230224P004000002023-01-26 9:54AM EST2023-02-2423.8524.9526.750.00--519.93%
MA230317P004000002023-02-03 12:58PM EST2023-03-1725.5026.9027.65-6.41-20.09%26017.85%
MA230421P004000002023-01-27 10:38AM EST2023-04-2127.1529.0030.250.00-23018.84%
MA230616P004000002023-01-30 9:37AM EST2023-06-1636.5033.5034.200.00-15019.64%
MA230721P004000002023-02-03 11:28AM EST2023-07-2133.4034.6535.75-1.35-3.88%21819.19%
MA230915P004000002023-02-01 3:03PM EST2023-09-1538.2037.9538.800.00-19819.46%
MA240119P004000002023-02-03 1:17PM EST2024-01-1942.9542.8044.10-0.75-1.72%12862719.38%
MA250117P004000002023-01-27 1:24PM EST2025-01-1755.7553.1555.650.00-412619.22%