Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
476.63+1.87 (+0.39%)
At close: 04:00PM EST
476.59 -0.04 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:450.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240308C004500002024-02-26 1:12PM EST2024-03-0825.4026.2028.850.00-15341.53%
MA240315C004500002024-03-01 3:40PM EST2024-03-1528.1726.6529.90+0.78+2.85%41,08333.84%
MA240322C004500002024-02-23 3:20PM EST2024-03-2227.0527.3530.800.00-1430.48%
MA240328C004500002024-02-22 9:31AM EST2024-03-2820.0028.0531.650.00-1529.13%
MA240419C004500002024-03-01 11:10AM EST2024-04-1931.1031.6532.50+0.10+0.32%150723.23%
MA240517C004500002024-02-29 12:02PM EST2024-05-1735.7436.8537.45-0.56-1.54%113725.42%
MA240621C004500002024-03-01 1:12PM EST2024-06-2141.3940.7541.95-2.28-5.22%292725.94%
MA240719C004500002024-02-29 1:22PM EST2024-07-1943.2043.3545.300.00-213826.35%
MA240920C004500002024-02-28 10:56AM EST2024-09-2052.0251.3552.950.00-1022427.73%
MA241018C004500002024-02-28 11:06AM EST2024-10-1854.6053.4054.650.00-41227.20%
MA241115C004500002024-02-20 9:38AM EST2024-11-1543.6057.1558.350.00-12928.16%
MA241220C004500002024-02-21 3:56PM EST2024-12-2049.3560.9562.200.00-26628.84%
MA250117C004500002024-02-27 11:11AM EST2025-01-1758.8163.1064.250.00-2094728.77%
MA250620C004500002024-02-28 1:22PM EST2025-06-2079.0076.6579.800.00-17631.25%
MA260116C004500002024-02-28 1:25PM EST2026-01-1693.5089.5093.550.00-24331.62%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240308P004500002024-03-01 3:42PM EST2024-03-080.150.120.17-0.08-34.78%298122.22%
MA240315P004500002024-03-01 2:47PM EST2024-03-150.500.390.48-0.13-20.63%794319.21%
MA240322P004500002024-02-29 1:34PM EST2024-03-221.050.770.880.00-712418.16%
MA240328P004500002024-03-01 9:55AM EST2024-03-281.220.891.31-0.30-19.74%214017.88%
MA240405P004500002024-03-01 3:49PM EST2024-04-051.571.301.73-0.41-20.71%72117.10%
MA240419P004500002024-03-01 3:59PM EST2024-04-192.672.602.74-0.31-10.40%2880716.92%
MA240517P004500002024-03-01 2:23PM EST2024-05-175.905.806.15-0.43-6.79%1314118.95%
MA240621P004500002024-03-01 3:46PM EST2024-06-218.208.058.35-0.95-10.38%8126418.31%
MA240719P004500002024-03-01 3:52PM EST2024-07-199.859.5510.10-0.05-0.51%63618.15%
MA240920P004500002024-02-29 11:34AM EST2024-09-2014.4013.4013.700.00-1018418.00%
MA241018P004500002024-02-13 11:41AM EST2024-10-1818.8513.7515.850.00-33918.47%
MA241115P004500002024-02-21 1:25PM EST2024-11-1522.5516.6517.200.00-579518.38%
MA241220P004500002024-02-27 9:48AM EST2024-12-2019.1717.6519.950.00-111619.02%
MA250117P004500002024-02-29 2:59PM EST2025-01-1720.6019.0020.750.00-383418.66%
MA250620P004500002024-02-23 10:47AM EST2025-06-2026.5625.4027.600.00-1518.76%
MA260116P004500002024-02-21 10:26AM EST2026-01-1638.0032.1534.100.00-114818.30%