Australia markets open in 1 hour 17 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time 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:360.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C003600002023-02-03 3:44PM EST2023-02-1015.1514.6015.90-3.52-18.85%85136.22%
MA230217C003600002023-02-03 2:30PM EST2023-02-1716.9016.5017.15-0.45-2.59%2071830.52%
MA230224C003600002023-02-03 10:53AM EST2023-02-2419.7517.4018.30+0.10+0.51%21428.65%
MA230303C003600002023-02-03 9:51AM EST2023-03-0318.2018.9019.60+1.65+9.97%1828.41%
MA230310C003600002023-01-31 2:34PM EST2023-03-1017.9320.0021.60+17.93--430.27%
MA230317C003600002023-02-03 10:50AM EST2023-03-1723.9921.3522.05+0.79+3.41%2957928.57%
MA230421C003600002023-02-02 2:25PM EST2023-04-2127.8326.2026.750.00-440928.44%
MA230616C003600002023-02-03 2:50PM EST2023-06-1634.0033.7034.35-0.25-0.73%441030.51%
MA230721C003600002023-02-02 1:40PM EST2023-07-2138.3536.7537.250.00-176530.12%
MA230915C003600002023-02-01 3:47PM EST2023-09-1543.6542.9543.500.00-130531.64%
MA240119C003600002023-01-26 2:59PM EST2024-01-1955.9552.3553.700.00-1497132.55%
MA250117C003600002023-02-02 11:31AM EST2025-01-1778.1074.3577.250.00-25834.57%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003600002023-02-03 3:59PM EST2023-02-100.700.650.82-0.40-36.36%10727226.42%
MA230217P003600002023-02-03 3:56PM EST2023-02-172.102.092.25-0.26-11.02%20948625.90%
MA230224P003600002023-02-03 2:00PM EST2023-02-242.902.883.15-0.25-7.94%158724.29%
MA230303P003600002023-02-03 3:47PM EST2023-03-034.173.854.15+1.18+39.46%156423.96%
MA230310P003600002023-02-03 1:08PM EST2023-03-104.744.855.15+0.64+15.61%12623.95%
MA230317P003600002023-02-03 3:58PM EST2023-03-175.905.806.10-0.12-1.99%758424.00%
MA230421P003600002023-02-03 3:59PM EST2023-04-219.559.459.70+0.10+1.06%1219623.50%
MA230616P003600002023-02-03 1:49PM EST2023-06-1614.4514.4514.75+0.05+0.35%1343423.86%
MA230721P003600002023-01-25 3:55PM EST2023-07-2116.0016.1516.600.00-322223.15%
MA230915P003600002023-02-03 10:08AM EST2023-09-1520.6519.7520.20-1.00-4.62%211623.27%
MA240119P003600002023-02-03 11:50AM EST2024-01-1924.2224.6525.65-0.88-3.51%178622.50%
MA250117P003600002023-02-02 11:37AM EST2025-01-1735.9635.6038.200.00-111522.01%