Singapore markets open in 55 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
409.01+0.04 (+0.01%)
At close: 04:00PM EST
408.53 -0.48 (-0.12%)
After hours: 06:49PM EST
In the money
Show:ListStraddle
Strike:405.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231201C004050002023-11-27 3:45PM EST2023-12-015.804.955.500.00-3839620.98%
MA231208C004050002023-11-28 3:20PM EST2023-12-086.356.657.00-1.09-14.65%1610417.59%
MA231215C004050002023-11-28 10:03AM EST2023-12-158.568.108.75+0.46+5.68%284018.69%
MA231222C004050002023-11-28 10:43AM EST2023-12-228.859.309.85-1.20-11.94%322018.44%
MA231229C004050002023-11-28 3:19PM EST2023-12-2910.0510.2510.80-0.81-7.46%242318.27%
MA240119C004050002023-11-28 2:36PM EST2024-01-1913.1012.8013.40-0.43-3.18%2768618.41%
MA240419C004050002023-11-24 10:10AM EST2024-04-1925.9425.2026.00-1.46-5.33%110323.57%
MA240719C004050002023-11-15 11:29AM EST2024-07-1930.6234.3535.450.00-2625.73%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231201P004050002023-11-28 3:57PM EST2023-12-010.840.761.00-0.28-25.00%11024217.07%
MA231208P004050002023-11-28 1:15PM EST2023-12-082.241.882.22-0.11-4.68%158114.52%
MA231215P004050002023-11-28 2:17PM EST2023-12-153.213.003.45+0.21+7.00%1925414.88%
MA231222P004050002023-11-28 12:44PM EST2023-12-223.653.604.10-0.40-9.88%236814.15%
MA231229P004050002023-11-28 12:03PM EST2023-12-294.154.204.60-0.11-2.58%13513.54%
MA240105P004050002023-11-28 1:02PM EST2024-01-055.054.805.35+0.20+4.12%4913.70%
MA240119P004050002023-11-28 2:24PM EST2024-01-196.706.406.80+0.26+4.04%171,10814.13%
MA240419P004050002023-11-28 3:03PM EST2024-04-1914.6114.2514.70+0.76+5.49%129816.38%
MA240719P004050002023-11-20 1:55PM EST2024-07-1922.2019.0020.600.00-5617.37%
MA240920P004050002023-11-24 10:06AM EST2024-09-2021.8522.4523.550.00-221717.44%