Singapore markets close in 7 hours 21 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
456.52-2.58 (-0.56%)
At close: 04:00PM EDT
455.00 -1.52 (-0.33%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240524C004400002024-05-16 9:53AM EDT2024-05-2425.1314.8017.750.00-12747.93%
MA240531C004400002024-05-16 11:23AM EDT2024-05-3124.2015.5018.600.00-14627.32%
MA240607C004400002024-05-17 2:54PM EDT2024-06-0722.8818.1019.750.00-11024.66%
MA240614C004400002024-05-22 3:38PM EDT2024-06-1420.0518.2020.85+4.66+30.28%13723.63%
MA240621C004400002024-05-21 1:41PM EDT2024-06-2121.1020.1021.750.00-184422.78%
MA240719C004400002024-05-22 10:07AM EDT2024-07-1928.5523.6024.70+4.98+21.13%15421.07%
MA240920C004400002024-05-15 3:27PM EDT2024-09-2034.5731.6033.950.00-26524.12%
MA241018C004400002024-05-02 12:20PM EDT2024-10-1828.5535.4536.850.00--124.36%
MA241115C004400002024-05-21 3:45PM EDT2024-11-1541.5039.3040.700.00-113325.53%
MA241220C004400002024-05-22 1:39PM EDT2024-12-2044.6843.0544.60+0.18+0.40%33926.26%
MA250117C004400002024-05-17 11:16AM EDT2025-01-1749.5045.6547.550.00-156226.75%
MA250321C004400002024-05-21 3:31PM EDT2025-03-2154.1051.3053.450.00-51027.50%
MA250620C004400002024-05-22 3:09PM EDT2025-06-2060.7559.2561.15-3.60-5.59%510228.34%
MA260116C004400002024-05-13 12:35PM EDT2026-01-1678.7475.1077.350.00-22730.07%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240524P004400002024-05-22 1:37PM EDT2024-05-240.090.050.11-0.05-35.71%1713626.86%
MA240531P004400002024-05-22 3:19PM EDT2024-05-310.490.410.50+0.13+36.11%1611917.38%
MA240607P004400002024-05-22 9:54AM EDT2024-06-071.010.881.10-0.03-2.88%66716.35%
MA240614P004400002024-05-20 11:25AM EDT2024-06-141.171.531.980.00-16016.77%
MA240621P004400002024-05-22 3:50PM EDT2024-06-212.251.892.15+0.20+9.76%171,92215.16%
MA240628P004400002024-05-22 1:23PM EDT2024-06-282.142.342.78-0.26-10.83%66015.18%
MA240719P004400002024-05-22 3:33PM EDT2024-07-194.124.054.35+0.22+5.64%2242814.92%
MA240816P004400002024-05-22 1:49PM EDT2024-08-166.876.907.30-0.38-5.24%108016.19%
MA240920P004400002024-05-22 10:32AM EDT2024-09-208.059.009.70-0.80-9.04%321316.21%
MA241018P004400002024-05-22 3:13PM EDT2024-10-1811.1010.5011.15+1.10+11.00%2214915.97%
MA241115P004400002024-05-16 10:48AM EDT2024-11-1511.7813.0013.400.00-19516.57%
MA241220P004400002024-05-09 12:06PM EDT2024-12-2016.8014.5515.250.00-28316.57%
MA250117P004400002024-05-21 11:05AM EDT2025-01-1715.8016.0016.50-0.60-3.66%256916.47%
MA250321P004400002024-05-21 12:09PM EDT2025-03-2119.5017.4019.400.00-79816.51%
MA250620P004400002024-05-21 1:04PM EDT2025-06-2022.8521.8523.300.00-914616.64%
MA260116P004400002024-05-09 2:49PM EDT2026-01-1631.7028.0531.900.00-317817.27%