Singapore markets close in 26 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
403.36-7.16 (-1.74%)
At close: 04:00PM EDT
402.57 -0.79 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230929C004500002023-09-13 9:55AM EDT2023-09-290.050.000.000.00-1012.50%
MA231006C004500002023-09-12 3:01PM EDT2023-10-060.130.000.000.00-1012.50%
MA231013C004500002023-09-19 1:54PM EDT2023-10-130.120.000.000.00-5012.50%
MA231020C004500002023-09-21 3:52PM EDT2023-10-200.100.000.000.00-2206.25%
MA231027C004500002023-09-20 9:56AM EDT2023-10-270.760.000.000.00-206.25%
MA231117C004500002023-09-21 3:50PM EDT2023-11-171.000.000.000.00-1906.25%
MA240119C004500002023-09-21 3:59PM EDT2024-01-194.200.000.000.00-1803.13%
MA240419C004500002023-09-21 12:45PM EDT2024-04-1911.800.000.000.00-103.13%
MA240621C004500002023-09-20 2:49PM EDT2024-06-2120.200.000.000.00-203.13%
MA250117C004500002023-09-21 3:49PM EDT2025-01-1735.000.000.000.00-101.56%
MA260116C004500002023-09-13 1:29PM EDT2026-01-1665.980.000.000.00--01.56%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231020P004500002023-09-21 9:31AM EDT2023-10-2042.500.000.000.00-300.00%
MA231117P004500002023-09-14 9:37AM EDT2023-11-1741.650.000.000.00-100.00%
MA240119P004500002023-09-21 3:35PM EDT2024-01-1946.050.000.000.00-900.00%
MA240419P004500002023-09-13 11:01AM EDT2024-04-1938.850.000.000.00-400.00%
MA240621P004500002023-09-20 3:09PM EDT2024-06-2145.250.000.000.00-800.00%
MA250117P004500002023-09-21 2:03PM EDT2025-01-1757.700.000.000.00-400.00%