Singapore markets open in 2 hours 56 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
413.83+4.01 (+0.98%)
At close: 04:00PM EST
413.64 -0.19 (-0.05%)
After hours: 05:01PM EST
In the money
Show:ListStraddle
Strike:415.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231201C004150002023-11-30 3:59PM EST2023-12-011.050.771.42+0.33+45.83%33350015.93%
MA231208C004150002023-11-30 3:42PM EST2023-12-082.653.003.30+0.87+48.88%6419114.86%
MA231215C004150002023-11-30 3:55PM EST2023-12-154.804.554.85+1.10+29.73%11085915.64%
MA231222C004150002023-11-29 3:54PM EST2023-12-223.455.256.75-0.72-17.27%15617.64%
MA231229C004150002023-11-30 3:32PM EST2023-12-295.926.657.55+0.74+14.29%75717.13%
MA240105C004150002023-11-30 3:57PM EST2024-01-057.847.658.15+0.87+12.48%32016.57%
MA240119C004150002023-11-30 3:50PM EST2024-01-199.739.509.75+1.43+17.23%281,16216.71%
MA240419C004150002023-11-30 3:27PM EST2024-04-1922.3722.2522.55+2.30+11.46%7440922.44%
MA240719C004150002023-11-30 11:10AM EST2024-07-1931.1531.3532.40+10.35+49.76%8125.00%
MA240920C004150002023-11-27 2:55PM EST2024-09-2035.3537.9039.450.00-62026.94%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231201P004150002023-11-30 3:49PM EST2023-12-012.681.752.30-4.17-60.88%215513.48%
MA231208P004150002023-11-30 3:46PM EST2023-12-083.703.603.95-1.49-28.71%354812.84%
MA231215P004150002023-11-30 3:59PM EST2023-12-154.954.755.10-1.50-23.26%388512.98%
MA231222P004150002023-11-29 11:58AM EST2023-12-227.605.406.300.00-1913.73%
MA240105P004150002023-11-30 1:19PM EST2024-01-058.296.657.70+0.27+3.37%506513.49%
MA240119P004150002023-11-30 3:42PM EST2024-01-199.008.258.60-1.55-14.69%40455612.95%
MA240419P004150002023-11-30 3:01PM EST2024-04-1917.5016.3516.85-0.20-1.13%225815.78%
MA240719P004150002023-11-30 1:27PM EST2024-07-1923.2020.9022.05-8.10-25.88%4516.27%
MA240920P004150002023-11-30 1:25PM EST2024-09-2026.3524.7027.20-0.05-0.19%2917.91%