Singapore markets close in 7 hours 23 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
478.85+4.10 (+0.86%)
At close: 04:00PM EST
478.83 -0.02 (-0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:540.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240419C005400002024-02-23 9:30AM EST2024-04-190.250.230.350.00-18216.87%
MA240517C005400002024-02-28 10:29AM EST2024-05-171.371.671.91+0.24+21.24%16719.29%
MA240621C005400002024-02-28 3:51PM EST2024-06-213.853.854.25+1.55+67.39%2649020.25%
MA240719C005400002024-02-15 10:42AM EST2024-07-193.205.205.850.00-11120.24%
MA240920C005400002024-02-28 10:50AM EST2024-09-209.159.7010.15+1.90+26.21%343320.92%
MA241018C005400002024-02-07 1:03PM EST2024-10-187.1511.6012.550.00-61221.56%
MA241115C005400002024-02-05 2:29PM EST2024-11-158.6514.5015.550.00--822.56%
MA241220C005400002024-02-27 2:25PM EST2024-12-2015.0217.2518.300.00-12623.00%
MA250117C005400002024-02-28 10:17AM EST2025-01-1717.7019.0020.35+0.95+5.67%358223.25%
MA250620C005400002024-02-27 3:47PM EST2025-06-2030.3431.6534.800.00-27026.14%
MA260116C005400002024-02-26 3:58PM EST2026-01-1644.0945.8550.000.00-42127.69%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA241115P005400002024-02-26 11:41AM EST2024-11-1566.3562.1064.450.00-1212.40%
MA241220P005400002024-02-26 10:33AM EST2024-12-2068.1562.1065.000.00-2112.21%
MA250117P005400002023-01-27 1:12PM EST2025-01-17165.50185.15189.500.00-2083.05%
MA250620P005400002024-02-01 10:15AM EST2025-06-2081.4566.8070.100.00--113.03%