Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
375.06+2.09 (+0.56%)
At close: 04:00PM EST
374.30 -0.76 (-0.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:340.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C003400002023-02-03 2:06PM EST2023-02-1034.930.000.000.00-100.00%
MA230217C003400002023-01-30 10:07AM EST2023-02-1735.000.000.000.00-100.00%
MA230224C003400002023-01-30 9:36AM EST2023-02-2433.000.000.000.00--00.00%
MA230303C003400002023-02-07 1:36PM EST2023-03-0331.750.000.000.00-200.00%
MA230317C003400002023-02-07 3:56PM EST2023-03-1739.900.000.000.00-200.00%
MA230324C003400002023-02-03 10:00AM EST2023-03-2436.770.000.000.00-300.00%
MA230421C003400002023-02-06 10:21AM EST2023-04-2138.140.000.000.00-300.00%
MA230616C003400002023-02-07 3:59PM EST2023-06-1649.200.000.000.00-100.00%
MA230721C003400002023-01-30 3:17PM EST2023-07-2149.500.000.000.00-700.00%
MA230915C003400002023-02-06 12:39PM EST2023-09-1555.400.000.000.00-400.00%
MA240119C003400002023-02-02 12:09PM EST2024-01-1968.800.000.000.00-400.00%
MA250117C003400002023-01-23 12:00PM EST2025-01-1796.600.000.000.00-400.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003400002023-02-07 1:09PM EST2023-02-100.030.000.000.00-7025.00%
MA230217P003400002023-02-07 2:42PM EST2023-02-170.250.000.000.00-47012.50%
MA230224P003400002023-02-07 2:01PM EST2023-02-240.830.000.000.00-39012.50%
MA230303P003400002023-02-07 3:08PM EST2023-03-031.040.000.000.00-1206.25%
MA230310P003400002023-02-07 3:09PM EST2023-03-101.640.000.000.00-706.25%
MA230317P003400002023-02-07 3:56PM EST2023-03-171.980.000.000.00-8706.25%
MA230421P003400002023-02-07 3:49PM EST2023-04-214.600.000.000.00-5106.25%
MA230616P003400002023-02-07 3:59PM EST2023-06-168.700.000.000.00-903.13%
MA230721P003400002023-02-06 12:15PM EST2023-07-2111.310.000.000.00-203.13%
MA230915P003400002023-02-06 11:08AM EST2023-09-1514.750.000.000.00-103.13%
MA240119P003400002023-02-07 1:19PM EST2024-01-1918.950.000.000.00-1801.56%
MA250117P003400002023-02-02 10:09AM EST2025-01-1729.400.000.000.00-201.56%