Singapore markets open in 5 hours 29 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
370.27-0.33 (-0.09%)
As of 02:31PM EST. Market open.
In the money
Show:ListStraddle
Strike:405.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C004050002023-02-01 1:18PM EST2023-02-030.020.010.03-0.02-50.00%946939.84%
MA230210C004050002023-02-01 1:44PM EST2023-02-100.060.060.08-0.01-14.29%3222824.71%
MA230217C004050002023-02-01 1:30PM EST2023-02-170.190.220.25-0.06-24.00%131,45322.68%
MA230224C004050002023-01-31 1:57PM EST2023-02-240.410.400.460.00-317121.44%
MA230303C004050002023-01-31 9:41AM EST2023-03-031.030.680.780.00-11921.18%
MA230310C004050002023-02-01 1:40PM EST2023-03-101.161.111.23-0.66-36.26%23021.44%
MA230317C004050002023-02-01 1:40PM EST2023-03-171.631.641.73+0.21+14.79%3840421.68%
MA230421C004050002023-02-01 1:05PM EST2023-04-214.054.304.55-0.57-12.34%1035922.65%
MA230721C004050002023-01-31 10:38AM EST2023-07-2112.1112.8013.20-1.20-9.02%2425.64%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P004050002023-01-30 12:37PM EST2023-02-1032.7333.4535.950.00-2041.72%
MA230217P004050002023-01-26 1:39PM EST2023-02-1730.2533.7035.750.00-13030.54%
MA230317P004050002023-02-01 12:33PM EST2023-03-1736.9334.1035.75+6.58+21.68%11118.79%
MA230421P004050002023-01-31 3:21PM EST2023-04-2139.2035.4537.700.00-22019.35%
MA230721P004050002023-01-27 11:05AM EST2023-07-2137.5040.4042.100.00-2919.08%