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
452.00 +0.82 (+0.18%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240531C004900002024-05-20 3:53PM EDT2024-05-310.070.010.450.00-14242.09%
MA240607C004900002024-05-23 1:21PM EDT2024-06-070.080.020.240.00-17324.22%
MA240614C004900002024-05-16 3:29PM EDT2024-06-140.810.050.240.00-31219.24%
MA240621C004900002024-05-24 12:24PM EDT2024-06-210.200.130.21-0.11-35.48%466116.09%
MA240628C004900002024-05-24 12:03PM EDT2024-06-280.340.190.55-0.45-56.96%1717.07%
MA240719C004900002024-05-24 11:21AM EDT2024-07-191.130.911.08-0.02-1.74%442215.56%
MA240816C004900002024-05-24 11:39AM EDT2024-08-163.453.253.50-0.20-5.48%21217.90%
MA240920C004900002024-05-23 3:57PM EDT2024-09-206.255.806.200.00-111418.70%
MA241018C004900002024-05-22 2:35PM EDT2024-10-189.977.808.100.00-96918.90%
MA241115C004900002024-05-23 12:19PM EDT2024-11-1512.5511.1011.600.00-410220.63%
MA241220C004900002024-05-22 3:19PM EDT2024-12-2016.8514.0514.650.00-18621.32%
MA250117C004900002024-05-24 3:46PM EDT2025-01-1716.3016.1516.75-0.65-3.83%973821.59%
MA250321C004900002024-05-24 12:34PM EDT2025-03-2122.5520.8022.70-1.60-6.63%4122523.05%
MA250620C004900002024-05-24 2:43PM EDT2025-06-2030.4729.5031.50-3.23-9.58%2727625.04%
MA260116C004900002024-05-21 11:19AM EDT2026-01-1650.2045.2547.250.00-4218227.07%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240621P004900002024-05-03 3:10PM EDT2024-06-2145.7837.4540.300.00-20024.35%
MA240719P004900002024-04-24 2:06PM EDT2024-07-1930.9537.2040.850.00-23018.50%
MA240920P004900002024-04-30 12:34PM EDT2024-09-2041.2538.3041.600.00-111213.88%
MA241018P004900002024-03-21 11:32AM EDT2024-10-1824.2041.3043.800.00-1215.38%
MA241115P004900002024-03-28 2:38PM EDT2024-11-1529.0536.9540.200.00-2629.30%
MA241220P004900002024-05-10 12:01PM EDT2024-12-2039.3541.9543.250.00-46012.28%
MA250117P004900002024-05-17 10:38AM EDT2025-01-1737.8542.1544.550.00-714212.77%
MA250620P004900002024-04-22 2:12PM EDT2025-06-2048.590.000.000.00-300.00%
MA260116P004900002024-05-23 3:30PM EDT2026-01-1654.3852.1556.850.00-35614.17%