Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
455.39+0.69 (+0.15%)
At close: 04:00PM EDT
455.39 0.00 (0.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:445.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240426C004450002024-04-19 1:54PM EDT2024-04-2613.1712.0513.15-0.70-5.05%3429.16%
MA240503C004450002024-04-01 9:30AM EDT2024-05-0340.0015.5517.700.00-1334.77%
MA240517C004450002024-04-19 3:16PM EDT2024-05-1718.5519.2019.85-5.66-23.38%64828.76%
MA240719C004450002024-04-19 3:59PM EDT2024-07-1928.2027.8028.85-9.00-24.19%111226.12%
MA240920C004450002024-03-25 11:39AM EDT2024-09-2054.2035.9038.200.00-212728.19%
MA241018C004450002024-04-16 2:20PM EDT2024-10-1842.7539.2540.050.00-2527.40%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240426P004450002024-04-19 3:04PM EDT2024-04-262.221.691.94-0.15-6.33%30762824.71%
MA240503P004450002024-04-19 12:53PM EDT2024-05-036.055.455.95-0.12-1.94%148730.46%
MA240510P004450002024-04-19 2:42PM EDT2024-05-107.456.407.05+2.00+36.70%81127.37%
MA240517P004450002024-04-19 3:14PM EDT2024-05-177.807.357.60-0.25-3.11%3559024.76%
MA240524P004450002024-04-18 12:57PM EDT2024-05-247.977.958.650.00-111424.09%
MA240531P004450002024-04-18 3:56PM EDT2024-05-319.208.109.450.00-1323.33%
MA240621P004450002024-04-19 1:12PM EDT2024-06-2110.7410.3010.65-0.13-1.20%613520.66%
MA240719P004450002024-04-19 10:47AM EDT2024-07-1913.4512.5513.00+2.20+19.56%57119.87%
MA240920P004450002024-04-18 3:48PM EDT2024-09-2017.7517.5018.700.00-514920.26%
MA241018P004450002024-04-17 10:06AM EDT2024-10-1817.2518.6019.700.00-211119.43%