Australia markets open in 9 hours 11 minutes

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:390.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C003900002023-02-03 3:59PM EST2023-02-100.320.290.39-0.26-44.83%2431523.05%
MA230217C003900002023-02-03 3:32PM EST2023-02-171.551.381.53-0.17-9.88%6086323.39%
MA230224C003900002023-02-02 3:09PM EST2023-02-242.292.132.380.00-4420522.35%
MA230303C003900002023-02-03 2:45PM EST2023-03-033.153.053.35-0.65-17.11%210622.33%
MA230310C003900002023-02-03 12:16PM EST2023-03-105.354.004.40+0.93+21.04%23722.69%
MA230317C003900002023-02-03 3:57PM EST2023-03-175.305.155.35-0.17-3.11%4662822.86%
MA230421C003900002023-02-03 3:26PM EST2023-04-219.999.559.75+0.24+2.46%301,41423.84%
MA230616C003900002023-02-03 12:12PM EST2023-06-1618.7516.9517.30+0.66+3.65%2256226.77%
MA230721C003900002023-02-03 12:59PM EST2023-07-2120.9020.0020.45-1.15-5.22%41526.96%
MA230915C003900002023-02-03 1:11PM EST2023-09-1526.7526.1026.40-1.30-4.63%1620828.47%
MA240119C003900002023-02-02 2:20PM EST2024-01-1937.3736.1536.750.00-2567729.85%
MA250117C003900002023-02-02 2:20PM EST2025-01-1760.1557.9060.750.00-185832.43%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003900002023-02-02 9:48AM EST2023-02-1011.5515.4516.600.00-43924.63%
MA230217P003900002023-02-03 11:27AM EST2023-02-1714.6016.3517.45+0.40+2.82%1615922.45%
MA230224P003900002023-02-02 3:40PM EST2023-02-2417.5517.0517.950.00-51620.28%
MA230303P003900002023-02-03 12:58PM EST2023-03-0316.4517.7018.65-1.35-7.58%4419.84%
MA230317P003900002023-02-03 2:45PM EST2023-03-1719.5519.2519.95+1.05+5.68%24619.39%
MA230421P003900002023-02-03 1:27PM EST2023-04-2122.9022.6023.10-0.10-0.43%83619.53%
MA230616P003900002023-02-03 12:25PM EST2023-06-1625.5027.5028.05-1.66-6.11%526220.68%
MA230721P003900002023-02-03 11:28AM EST2023-07-2127.9529.0029.80-0.85-2.95%24220.18%
MA230915P003900002023-02-02 11:34AM EST2023-09-1530.3032.6033.150.00-3210220.41%
MA240119P003900002023-02-01 3:32PM EST2024-01-1937.5037.7038.600.00-15620.10%
MA250117P003900002023-01-27 3:09PM EST2025-01-1749.9548.2051.050.00-24320.06%