Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
373.91-1.03 (-0.27%)
At close: 04:00PM EST
373.89 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:450.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C004500002023-01-24 3:18PM EST2023-02-100.030.000.020.00--447.66%
MA230217C004500002023-01-27 9:42AM EST2023-02-170.030.000.030.00-61635.16%
MA230224C004500002023-01-23 9:45AM EST2023-02-240.120.000.090.00-1032.32%
MA230310C004500002023-02-02 11:38AM EST2023-03-100.050.000.110.00-28925.68%
MA230317C004500002023-02-03 12:21PM EST2023-03-170.080.060.090.00-1097222.85%
MA230421C004500002023-01-27 2:24PM EST2023-04-210.460.360.460.00-163421.36%
MA230616C004500002023-02-03 2:44PM EST2023-06-162.282.222.33-0.27-10.59%3926222.81%
MA230721C004500002023-02-03 9:51AM EST2023-07-212.963.153.35-0.24-7.50%273922.38%
MA230915C004500002023-02-02 1:50PM EST2023-09-156.906.456.750.00-203324.20%
MA240119C004500002023-02-03 1:52PM EST2024-01-1914.1513.5014.00-0.66-4.46%341,14725.85%
MA250117C004500002023-02-01 3:58PM EST2025-01-1734.0333.0535.150.00-67129.15%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230616P004500002023-01-26 12:16PM EST2023-06-1672.2774.3577.500.00--020.28%
MA230721P004500002023-01-20 9:54AM EST2023-07-2181.1075.0077.550.00-4018.20%
MA230915P004500002023-01-09 11:25AM EST2023-09-1578.7575.0577.150.00-1214.73%
MA240119P004500002023-02-03 3:46PM EST2024-01-1978.1077.3078.95+2.80+3.72%14014.90%
MA250117P004500002023-02-03 2:23PM EST2025-01-1783.6583.2585.60-8.55-9.27%5215.45%