Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
414.36+0.53 (+0.13%)
At close: 04:00PM EST
415.00 +0.64 (+0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:410.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231208C004100002023-12-01 3:51PM EST2023-12-086.305.906.50+1.53+32.08%2415917.31%
MA231215C004100002023-12-01 3:51PM EST2023-12-157.807.757.90+0.65+9.09%691,10016.90%
MA231222C004100002023-12-01 1:16PM EST2023-12-229.218.809.65+1.21+15.13%915518.41%
MA231229C004100002023-12-01 2:42PM EST2023-12-2910.339.7510.35+0.38+3.82%3235117.52%
MA240105C004100002023-11-30 11:08AM EST2024-01-0511.3510.8011.60+1.41+14.19%16918.18%
MA240119C004100002023-12-01 3:52PM EST2024-01-1912.5512.6512.90+0.35+2.87%254,38717.55%
MA240419C004100002023-12-01 11:37AM EST2024-04-1925.6225.0525.55+1.47+6.09%827822.90%
MA240621C004100002023-11-30 12:23PM EST2024-06-2131.4832.5033.200.00-269725.28%
MA240719C004100002023-11-29 10:07AM EST2024-07-1932.2134.6535.300.00-2925.32%
MA240920C004100002023-11-29 12:01PM EST2024-09-2039.5541.1042.400.00-21227.28%
MA250117C004100002023-11-29 1:50PM EST2025-01-1752.4050.1551.15+2.40+4.80%2132828.07%
MA260116C004100002023-11-28 12:49PM EST2026-01-1670.5071.8573.600.00-51729.98%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231208P004100002023-12-01 2:21PM EST2023-12-081.371.371.52-0.40-22.60%7815614.25%
MA231215P004100002023-12-01 2:57PM EST2023-12-152.532.592.71-0.42-14.24%6730514.17%
MA231222P004100002023-12-01 10:42AM EST2023-12-223.603.353.60-0.89-19.82%51413.97%
MA231229P004100002023-12-01 3:54PM EST2023-12-294.203.954.20-0.05-1.18%927213.47%
MA240105P004100002023-12-01 12:34PM EST2024-01-054.104.454.85-1.70-29.31%33313.38%
MA240119P004100002023-12-01 2:57PM EST2024-01-195.986.106.35-1.62-21.32%1751,01213.86%
MA240419P004100002023-12-01 9:37AM EST2024-04-1913.8214.1014.40-1.38-9.08%159016.21%
MA240621P004100002023-12-01 12:55PM EST2024-06-2117.8518.2518.60-2.15-10.75%359616.91%
MA250117P004100002023-11-30 1:25PM EST2025-01-1729.4027.7028.450.00-4843317.52%
MA260116P004100002023-11-30 1:24PM EST2026-01-1638.8537.5039.300.00-27317.34%