Australia markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
447.94+4.25 (+0.96%)
At close: 04:00PM EDT
448.02 +0.08 (+0.02%)
Pre-market: 08:24AM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240726C003400002024-07-19 2:22PM EDT2024-07-26106.150.000.000.00-10100.00%
MA240920C003400002024-06-18 10:18AM EDT2024-09-20115.05116.00119.300.00-1270.07%
MA241018C003400002024-05-17 11:52AM EDT2024-10-18127.93108.50112.900.00-1146.64%
MA241115C003400002024-02-28 11:34AM EDT2024-11-15149.60151.00155.700.00-34102.70%
MA241220C003400002024-04-10 9:34AM EDT2024-12-20144.320.000.000.00-120.00%
MA250117C003400002024-05-06 3:35PM EDT2025-01-17121.55116.95120.550.00-62844.68%
MA250321C003400002024-06-17 11:21AM EDT2025-03-21120.40122.60124.900.00--143.33%
MA250620C003400002024-07-10 10:10AM EDT2025-06-20113.250.000.000.00--130.00%
MA260116C003400002024-07-10 10:04AM EDT2026-01-16124.280.000.000.00-440.00%
MA261218C003400002024-06-18 2:06PM EDT2026-12-18154.62150.00154.000.00-6637.60%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240816P003400002024-06-27 12:19PM EDT2024-08-160.150.000.000.00--125.00%
MA240920P003400002024-05-16 2:15PM EDT2024-09-200.640.550.660.00-116636.13%
MA241018P003400002024-07-02 3:54PM EDT2024-10-180.670.000.000.00-44712.50%
MA241115P003400002024-06-27 11:05AM EDT2024-11-151.180.000.000.00-404812.50%
MA241220P003400002024-07-10 3:58PM EDT2024-12-202.080.000.000.00-1216.25%
MA250117P003400002024-07-16 10:44AM EDT2025-01-171.930.000.000.00-16896.25%
MA250321P003400002024-07-10 9:40AM EDT2025-03-213.550.000.000.00--26.25%
MA250620P003400002024-05-14 10:49AM EDT2025-06-205.654.655.850.00-1067925.19%
MA260116P003400002024-07-18 11:41AM EDT2026-01-168.100.000.000.00-4313.13%
MA261218P003400002024-07-05 9:43AM EDT2026-12-1811.020.000.000.00-353.13%