Singapore markets close in 55 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.85-0.72 (-0.20%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:410.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305C004100002021-02-25 1:25PM EST2021-03-050.480.000.000.00--025.00%
MA210312C004100002021-02-23 10:06AM EST2021-03-120.050.000.000.00-3012.50%
MA210319C004100002021-02-25 3:15PM EST2021-03-190.720.000.000.00-37012.50%
MA210401C004100002021-02-25 9:52AM EST2021-04-011.410.000.000.00--012.50%
MA210416C004100002021-02-25 2:21PM EST2021-04-163.250.000.000.00-6006.25%
MA210618C004100002021-02-26 10:20AM EST2021-06-187.540.000.000.00-806.25%
MA210716C004100002021-02-26 3:48PM EST2021-07-169.950.000.000.00-206.25%
MA211015C004100002021-02-24 2:19PM EST2021-10-1520.000.000.000.00--03.13%
MA220121C004100002021-02-26 3:59PM EST2022-01-2122.000.000.000.00-203.13%
MA230120C004100002021-02-24 1:23PM EST2023-01-2044.250.000.000.00-101.56%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210416P004100002020-10-27 11:34AM EST2021-04-1697.6571.1074.200.00--270.16%
MA210618P004100002020-11-09 11:49AM EST2021-06-1872.3380.8583.200.00-1558.84%
MA210716P004100002021-02-01 3:59PM EST2021-07-1691.900.000.000.00-500.00%
MA220121P004100002021-02-19 11:07AM EST2022-01-2186.800.000.000.00-200.00%
MA230120P004100002020-10-07 1:11PM EST2023-01-20102.48117.00122.000.00--144.28%