Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
373.91-1.03 (-0.27%)
At close: 04:00PM EST
373.89 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:335.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230217C003350002023-01-31 1:14PM EST2023-02-1736.500.000.000.00-100.00%
MA230317C003350002023-02-02 3:49PM EST2023-03-1742.660.000.000.00-200.00%
MA230421C003350002023-02-03 3:55PM EST2023-04-2146.530.000.000.00-11700.00%
MA230616C003350002023-02-01 9:47AM EST2023-06-1648.260.000.000.00-100.00%
MA230721C003350002023-01-30 3:55PM EST2023-07-2153.150.000.000.00-400.00%
MA240119C003350002023-02-03 12:06PM EST2024-01-1971.700.000.000.00-2500.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003350002023-01-31 3:43PM EST2023-02-100.280.000.000.00-39025.00%
MA230217P003350002023-02-03 2:20PM EST2023-02-170.270.000.000.00-2012.50%
MA230224P003350002023-02-02 3:40PM EST2023-02-240.650.000.000.00-4012.50%
MA230303P003350002023-02-03 12:59PM EST2023-03-030.860.000.000.00-2306.25%
MA230310P003350002023-02-03 1:13PM EST2023-03-101.380.000.000.00-706.25%
MA230317P003350002023-02-03 3:44PM EST2023-03-171.930.000.000.00-1406.25%
MA230421P003350002023-02-03 2:59PM EST2023-04-214.350.000.000.00-2606.25%
MA230616P003350002023-02-03 12:30PM EST2023-06-167.400.000.000.00-203.13%
MA230721P003350002023-02-03 12:29PM EST2023-07-218.750.000.000.00-1303.13%
MA240119P003350002023-02-03 1:03PM EST2024-01-1917.150.000.000.00-5403.13%