Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
451.18-0.03 (-0.01%)
At close: 04:00PM EDT
451.01 -0.17 (-0.04%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240524C004700002024-05-24 2:40PM EDT2024-05-240.020.000.06-0.01-33.33%4055137.31%
MA240531C004700002024-05-24 2:42PM EDT2024-05-310.070.070.10-0.10-58.82%5023714.31%
MA240607C004700002024-05-24 2:18PM EDT2024-06-070.400.280.43-0.25-38.46%226613.93%
MA240614C004700002024-05-24 2:43PM EDT2024-06-140.920.820.99-0.33-26.40%208914.36%
MA240621C004700002024-05-24 2:42PM EDT2024-06-211.551.311.59-0.41-20.92%12271314.57%
MA240628C004700002024-05-24 1:46PM EDT2024-06-282.111.872.21-0.52-19.77%101014.74%
MA240719C004700002024-05-24 3:47PM EDT2024-07-194.134.054.30-0.42-9.23%5067315.57%
MA240816C004700002024-05-24 11:00AM EDT2024-08-168.858.259.60-1.05-10.61%13419.65%
MA240920C004700002024-05-24 9:58AM EDT2024-09-2012.9512.1012.90-0.91-6.57%319019.92%
MA241018C004700002024-05-22 3:32PM EDT2024-10-1816.6014.6515.15-1.70-9.29%19919.98%
MA241115C004700002024-05-22 11:48AM EDT2024-11-1524.0218.6519.200.00-19221.64%
MA241220C004700002024-05-21 3:30PM EDT2024-12-2026.9522.3023.200.00-16522.73%
MA250117C004700002024-05-24 3:28PM EDT2025-01-1724.6524.6025.75-3.50-12.43%444623.13%
MA250321C004700002024-05-24 11:51AM EDT2025-03-2132.1030.6531.60-6.00-15.75%24524.16%
MA250620C004700002024-05-23 10:56AM EDT2025-06-2040.9638.7539.850.00-11,31725.60%
MA260116C004700002024-05-24 10:13AM EDT2026-01-1656.6554.3056.90+0.58+1.03%4017628.04%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240524P004700002024-05-24 2:02PM EDT2024-05-2418.9517.5520.85-0.30-1.56%121252.44%
MA240531P004700002024-05-24 12:16PM EDT2024-05-3118.0817.6020.05+7.63+73.01%12125.48%
MA240607P004700002024-05-24 2:02PM EDT2024-06-0718.9517.5020.20-0.05-0.26%101719.32%
MA240614P004700002024-05-20 3:01PM EDT2024-06-1412.2517.8520.350.00-2716.52%
MA240621P004700002024-05-23 10:44AM EDT2024-06-2116.3818.8520.050.00-2024413.39%
MA240719P004700002024-05-23 3:41PM EDT2024-07-1921.8518.9521.750.00-619613.13%
MA240816P004700002024-05-22 11:27AM EDT2024-08-1618.0222.2024.400.00-1655714.52%
MA240920P004700002024-05-22 9:35AM EDT2024-09-2020.3523.0525.850.00-1020413.82%
MA241018P004700002024-05-17 11:50AM EDT2024-10-1821.7025.6026.900.00-2011313.46%
MA241115P004700002024-05-22 11:48AM EDT2024-11-1523.7727.4029.250.00-211414.38%
MA241220P004700002024-05-07 12:47PM EDT2024-12-2031.5329.0530.800.00-315314.34%
MA250117P004700002024-05-21 10:25AM EDT2025-01-1728.6030.2031.350.00-526013.87%
MA250321P004700002024-05-15 12:11PM EDT2025-03-2131.7032.9034.500.00-91014.34%
MA250620P004700002024-05-21 10:56AM EDT2025-06-2035.3536.1039.200.00-1530315.15%
MA260116P004700002024-05-20 10:31AM EDT2026-01-1640.9042.6545.500.00-222814.99%