Australia markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
376.10-1.14 (-0.30%)
As of 10:48AM EST. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230127C004200002023-01-27 10:04AM EST2023-01-270.010.000.010.00-118468.75%
MA230203C004200002023-01-26 3:35PM EST2023-02-030.040.010.030.00-5529.30%
MA230210C004200002023-01-26 11:03AM EST2023-02-100.120.040.070.00-31823.68%
MA230217C004200002023-01-27 10:28AM EST2023-02-170.110.110.12-0.06-35.29%292521.05%
MA230224C004200002023-01-26 3:51PM EST2023-02-240.300.170.220.00-53120.12%
MA230303C004200002023-01-26 12:11PM EST2023-03-030.610.310.380.00-3919.85%
MA230317C004200002023-01-27 10:04AM EST2023-03-171.100.890.950.00-188220.36%
MA230421C004200002023-01-27 10:11AM EST2023-04-213.452.923.05+0.28+8.83%2136221.53%
MA230616C004200002023-01-26 3:48PM EST2023-06-168.618.458.700.00-8851525.06%
MA230721C004200002023-01-26 1:18PM EST2023-07-2110.6310.8011.250.00-26825.33%
MA230915C004200002023-01-26 1:23PM EST2023-09-1516.5016.0017.40+0.85+5.43%229127.77%
MA240119C004200002023-01-26 12:36PM EST2024-01-1926.5025.6526.600.00-142,10628.86%
MA250117C004200002023-01-26 3:12PM EST2025-01-1749.0048.3050.950.00-59131.96%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230217P004200002023-01-09 10:48AM EST2023-02-1746.9540.6043.300.00-100.00%
MA230317P004200002023-01-12 3:30PM EST2023-03-1742.1041.0543.350.00-520.00%
MA230421P004200002023-01-20 2:01PM EST2023-04-2147.7041.7543.400.00-6180.00%
MA230616P004200002023-01-26 2:09PM EST2023-06-1648.1044.6546.300.00-85915.54%
MA230721P004200002023-01-13 11:46AM EST2023-07-2152.5045.4547.300.00--215.54%
MA230915P004200002023-01-25 1:40PM EST2023-09-1549.1548.6050.000.00-96716.80%
MA240119P004200002023-01-25 2:49PM EST2024-01-1953.9553.7554.800.00-1717.51%
MA250117P004200002023-01-27 10:25AM EST2025-01-1765.2564.9066.25-1.75-2.61%22018.27%