Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
467.27+8.22 (+1.79%)
As of 10:49AM EST. Market open.
In the money
Show:ListStraddle
Strike:500.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240223C005000002024-02-20 9:30AM EST2024-02-230.290.000.170.00-11047.27%
MA240301C005000002024-02-16 11:00AM EST2024-03-010.160.010.080.00-222319.83%
MA240308C005000002024-02-20 3:09PM EST2024-03-080.070.080.170.00-22216.70%
MA240315C005000002024-02-22 10:08AM EST2024-03-150.260.260.35+0.11+73.33%210015.85%
MA240322C005000002024-02-21 1:45PM EST2024-03-220.300.540.690.00-108816.02%
MA240328C005000002024-02-20 3:42PM EST2024-03-280.380.700.970.00-1115.88%
MA240419C005000002024-02-22 10:34AM EST2024-04-192.202.092.26+1.16+111.54%3818815.95%
MA240517C005000002024-02-22 10:26AM EST2024-05-175.305.305.50+1.87+54.52%422018.28%
MA240621C005000002024-02-22 10:14AM EST2024-06-217.908.408.60+2.25+39.82%227418.95%
MA240719C005000002024-02-22 10:28AM EST2024-07-1910.8010.7511.05+3.08+39.90%73719.43%
MA240920C005000002024-02-21 11:14AM EST2024-09-2016.0017.4017.80+2.70+20.30%16621.45%
MA241018C005000002024-02-20 12:14PM EST2024-10-1814.6019.8020.250.00-13321.86%
MA241115C005000002024-02-21 10:51AM EST2024-11-1518.7323.4023.900.00-13523.05%
MA241220C005000002024-02-21 3:58PM EST2024-12-2023.2026.8027.550.00-42,36823.88%
MA250117C005000002024-02-22 10:25AM EST2025-01-1729.1029.1529.55+4.51+18.34%81,06324.00%
MA250620C005000002024-02-20 11:40AM EST2025-06-2035.8141.8043.150.00-210626.20%
MA260116C005000002024-02-20 3:31PM EST2026-01-1647.8056.0058.500.00-212327.85%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240621P005000002024-02-06 12:37PM EST2024-06-2144.0134.1035.200.00-18911.39%
MA240920P005000002024-02-16 12:27PM EST2024-09-2036.3037.9540.350.00-2113.52%
MA241018P005000002024-02-13 1:08PM EST2024-10-1844.9539.0540.300.00--112.67%
MA241115P005000002024-02-08 11:15AM EST2024-11-1547.4440.9542.050.00-2413.28%
MA241220P005000002024-02-21 12:27PM EST2024-12-2049.8542.2043.400.00-21113.40%
MA250117P005000002024-02-21 1:20PM EST2025-01-1750.6043.4044.400.00-210113.45%
MA250620P005000002024-02-13 10:15AM EST2025-06-2054.6048.7050.700.00-4914.29%
MA260116P005000002024-02-15 12:30PM EST2026-01-1654.0053.8056.350.00-1814.23%