Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
462.82+6.07 (+1.33%)
At close: 04:00PM EDT
467.50 +4.68 (+1.01%)
Pre-market: 06:19AM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240426C005100002024-04-23 10:58AM EDT2024-04-260.190.000.000.00-2025.00%
MA240503C005100002024-04-23 10:58AM EDT2024-05-030.220.000.000.00-24912.50%
MA240510C005100002024-04-22 11:24AM EDT2024-05-100.270.000.000.00-1012.50%
MA240517C005100002024-04-23 3:02PM EDT2024-05-170.600.000.000.00-52706.25%
MA240524C005100002024-04-23 3:45PM EDT2024-05-240.900.000.000.00-1011036.25%
MA240621C005100002024-04-23 11:55AM EDT2024-06-211.860.000.000.00-3436.25%
MA240719C005100002024-04-23 3:02PM EDT2024-07-193.850.000.000.00-203.13%
MA240920C005100002024-04-22 1:57PM EDT2024-09-209.200.000.000.00-103.13%
MA241018C005100002024-04-22 2:49PM EDT2024-10-1810.940.000.000.00-2203.13%
MA241115C005100002024-04-11 11:25AM EDT2024-11-1517.350.000.000.00-103.13%
MA241220C005100002024-04-02 9:33AM EDT2024-12-2025.800.000.000.00-103.13%
MA250321C005100002024-04-19 3:19PM EDT2025-03-2124.180.000.000.00-401.56%
MA250620C005100002024-04-23 2:36PM EDT2025-06-2034.250.000.000.00-2231.56%
MA260116C005100002024-04-22 1:52PM EDT2026-01-1648.800.000.000.00-101.56%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240920P005100002024-04-16 3:01PM EDT2024-09-2050.800.000.000.00-1000.00%
MA241018P005100002024-04-22 1:56PM EDT2024-10-1853.050.000.000.00--50.00%
MA241115P005100002024-03-19 3:30PM EDT2024-11-1540.4057.3059.800.00-474721.04%
MA241220P005100002024-03-20 3:40PM EDT2024-12-2038.3057.5059.900.00-1219.54%
MA250620P005100002024-03-05 2:49PM EDT2025-06-2057.7054.1058.000.00-3713.64%
MA260116P005100002024-03-21 12:43PM EDT2026-01-1652.5268.2572.000.00--117.49%