Singapore markets open in 5 hours 22 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
370.67+0.07 (+0.02%)
As of 02:38PM EST. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C004100002023-02-01 9:51AM EST2023-02-030.020.000.030.00-139144.14%
MA230210C004100002023-02-01 1:31PM EST2023-02-100.030.030.06-0.03-50.00%110826.37%
MA230217C004100002023-02-01 12:12PM EST2023-02-170.100.120.15-0.04-28.57%1431423.00%
MA230224C004100002023-02-01 11:41AM EST2023-02-240.200.230.28-0.02-9.09%314721.44%
MA230303C004100002023-02-01 11:06AM EST2023-03-030.410.420.49-0.09-18.00%13020.96%
MA230310C004100002023-02-01 12:05PM EST2023-03-100.650.710.81-0.27-29.35%1921.09%
MA230317C004100002023-02-01 2:19PM EST2023-03-171.121.101.18+0.17+17.89%2460621.23%
MA230421C004100002023-01-30 1:53PM EST2023-04-214.203.403.550.00-3268422.16%
MA230616C004100002023-02-01 12:44PM EST2023-06-168.438.658.95+0.38+4.72%548024.85%
MA230721C004100002023-01-31 10:38AM EST2023-07-2110.4711.1011.45-1.15-9.90%21025.02%
MA230915C004100002023-01-30 11:26AM EST2023-09-1518.1816.4516.900.00-15526.85%
MA240119C004100002023-01-31 3:24PM EST2024-01-1924.3825.5526.450.00-666928.39%
MA250117C004100002023-01-30 3:30PM EST2025-01-1750.4247.3549.300.00-4531.02%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P004100002023-01-30 3:11PM EST2023-02-1038.8338.8540.900.00-1048.54%
MA230217P004100002023-01-26 9:47AM EST2023-02-1732.2538.9040.800.00--036.57%
MA230224P004100002023-01-26 9:47AM EST2023-02-2432.0038.5040.850.00--031.07%
MA230317P004100002023-01-19 3:42PM EST2023-03-1742.2039.1040.800.00-4522.49%
MA230421P004100002022-09-07 11:19AM EST2023-04-2189.00114.40116.350.00--1131.67%
MA230616P004100002023-01-18 1:35PM EST2023-06-1645.9542.6044.250.00-91119.21%
MA230915P004100002023-01-27 3:08PM EST2023-09-1543.2546.8047.650.00-181818.60%
MA240119P004100002023-01-31 12:23PM EST2024-01-1951.8051.3052.500.00-65518.76%
MA250117P004100002023-01-26 11:28AM EST2025-01-1761.7561.0563.600.00-310918.87%