Singapore markets open in 4 hours 44 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
373.80+3.20 (+0.86%)
As of 03:15PM EST. Market open.
In the money
Show:ListStraddle
Strike:430.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C004300002023-01-25 3:59PM EST2023-02-030.080.000.020.00-2953.13%
MA230210C004300002023-01-26 3:01PM EST2023-02-100.040.000.030.00-41032.42%
MA230217C004300002023-01-27 1:27PM EST2023-02-170.040.010.050.00-238026.27%
MA230224C004300002023-01-27 11:51AM EST2023-02-240.070.030.080.00-11823.44%
MA230303C004300002023-01-26 11:00AM EST2023-03-030.240.060.130.00--321.97%
MA230317C004300002023-01-31 3:21PM EST2023-03-170.220.250.310.00-1792020.80%
MA230421C004300002023-01-31 3:15PM EST2023-04-211.001.181.320.00-444220.81%
MA230616C004300002023-02-01 1:35PM EST2023-06-164.404.705.00-1.10-20.00%268523.48%
MA230721C004300002023-02-01 10:06AM EST2023-07-215.406.406.80-0.75-12.20%110623.46%
MA230915C004300002023-01-31 2:01PM EST2023-09-1510.0010.7511.450.00-610925.38%
MA240119C004300002023-01-26 12:15PM EST2024-01-1923.2219.0519.950.00-51,19126.89%
MA250117C004300002023-01-31 1:14PM EST2025-01-1740.3740.4042.950.00-165230.23%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230317P004300002023-01-24 2:01PM EST2023-03-1749.6055.7557.550.00-1028.08%
MA230616P004300002023-01-23 12:08PM EST2023-06-1653.0556.5058.100.00-33117.60%
MA230721P004300002023-01-23 12:20PM EST2023-07-2154.8556.9558.650.00-6616.81%
MA230915P004300002023-01-25 3:45PM EST2023-09-1555.0058.8060.050.00-41116.72%
MA240119P004300002023-01-30 11:23AM EST2024-01-1963.8562.3564.000.00-42817.30%
MA250117P004300002023-01-12 3:11PM EST2025-01-1774.7471.2073.700.00-2817.64%