Australia markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
443.69-5.03 (-1.12%)
At close: 04:00PM EDT
443.20 -0.49 (-0.11%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240802C005400002024-07-01 1:54PM EDT2024-08-020.070.000.750.00--155.57%
MA240920C005400002024-06-27 12:23PM EDT2024-09-200.280.240.300.00-109922.56%
MA241018C005400002024-06-24 12:59PM EDT2024-10-181.110.450.540.00-14020.58%
MA241115C005400002024-07-10 10:34AM EDT2024-11-150.731.181.280.00-166421.12%
MA241220C005400002024-07-15 3:36PM EDT2024-12-201.822.002.160.00-1510520.83%
MA250117C005400002024-07-17 12:00PM EDT2025-01-173.152.732.930.00-159720.64%
MA250321C005400002024-07-16 9:30AM EDT2025-03-215.454.705.800.00-11821.58%
MA250620C005400002024-07-19 11:13AM EDT2025-06-2010.959.0510.10-1.50-12.05%325122.26%
MA260116C005400002024-07-18 11:33AM EDT2026-01-1623.3020.1022.05-1.25-5.09%25424.29%
MA261218C005400002024-07-17 2:24PM EDT2026-12-1840.0936.5540.850.00-1826.47%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA241115P005400002024-02-26 12:41PM EDT2024-11-1566.3562.7564.550.00-120.00%
MA241220P005400002024-02-29 11:48AM EDT2024-12-2067.5060.1563.000.00-11120.00%
MA250117P005400002024-03-20 2:21PM EDT2025-01-1759.6083.1587.100.00-110.00%
MA250620P005400002024-03-28 3:26PM EDT2025-06-2067.2578.0081.450.00-110.00%
MA260116P005400002024-05-02 11:24AM EDT2026-01-1699.6290.5095.500.00-36400.00%