Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
473.42+1.86 (+0.39%)
At close: 04:00PM EST
472.80 -0.62 (-0.13%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Strike:455.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240301C004550002024-02-23 12:34PM EST2024-03-0119.2318.6520.50+3.23+20.19%69831.98%
MA240308C004550002024-02-22 3:45PM EST2024-03-0819.1119.8521.400.00-45026.12%
MA240315C004550002024-02-22 2:14PM EST2024-03-1522.7720.4021.75+3.16+16.11%160322.38%
MA240322C004550002024-02-22 1:33PM EST2024-03-2220.4521.3523.150.00-134422.82%
MA240328C004550002024-02-21 12:28PM EST2024-03-2811.3221.5024.250.00-476023.04%
MA240419C004550002024-02-23 3:51PM EST2024-04-1926.5926.0026.55+1.09+4.27%755021.57%
MA240517C004550002024-02-23 10:42AM EST2024-05-1731.3531.0031.60+1.15+3.81%15423.79%
MA240719C004550002024-02-15 10:21AM EST2024-07-1935.4537.2538.850.00-12224.44%
MA240920C004550002024-02-22 3:53PM EST2024-09-2045.0745.7546.600.00-4118526.13%
MA241018C004550002024-02-20 1:28PM EST2024-10-1834.4048.1549.200.00--126.33%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240301P004550002024-02-23 3:11PM EST2024-03-010.300.270.35-0.26-46.43%5026918.99%
MA240308P004550002024-02-23 3:29PM EST2024-03-080.830.760.91-0.42-33.60%1387517.16%
MA240315P004550002024-02-23 10:45AM EST2024-03-151.621.421.56-0.26-13.83%1252116.64%
MA240322P004550002024-02-23 3:09PM EST2024-03-222.242.072.44-0.52-18.84%243817.02%
MA240328P004550002024-02-23 3:04PM EST2024-03-282.732.492.90-1.07-28.16%311116.58%
MA240419P004550002024-02-23 3:38PM EST2024-04-194.554.554.70-0.65-12.50%8614916.10%
MA240517P004550002024-02-23 12:11PM EST2024-05-178.007.758.00-1.00-11.11%16617.46%
MA240719P004550002024-02-22 1:26PM EST2024-07-1912.6011.5511.850.00-44816.78%
MA240920P004550002024-02-13 10:36AM EST2024-09-2019.8515.4015.900.00-213317.10%