Australia markets open in 7 hours 31 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:430.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210C004300002023-01-26 3:01PM EST2023-02-100.040.000.020.00-41039.84%
MA230217C004300002023-02-01 3:15PM EST2023-02-170.010.000.03-0.02-66.67%17928.32%
MA230224C004300002023-02-02 2:17PM EST2023-02-240.040.000.120.00-21827.00%
MA230303C004300002023-01-26 11:00AM EST2023-03-030.240.040.160.00--324.22%
MA230317C004300002023-02-03 3:32PM EST2023-03-170.280.220.31-0.06-17.65%291721.75%
MA230421C004300002023-02-03 2:55PM EST2023-04-211.351.221.33+0.14+11.57%944121.36%
MA230616C004300002023-02-03 3:58PM EST2023-06-164.854.805.00+0.10+2.11%1068723.81%
MA230721C004300002023-02-03 3:48PM EST2023-07-216.436.356.80-0.27-4.03%2310423.72%
MA230915C004300002023-02-03 9:55AM EST2023-09-1510.5510.8511.25+0.55+5.50%1010925.38%
MA240119C004300002023-02-02 11:08AM EST2024-01-1921.0019.1519.900.00-11,19226.99%
MA250117C004300002023-01-31 1:14PM EST2025-01-1740.3740.4043.400.00-165230.51%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230317P004300002023-01-24 2:01PM EST2023-03-1749.6055.4056.950.00-1026.40%
MA230616P004300002023-01-23 12:08PM EST2023-06-1653.0556.1557.650.00-33116.90%
MA230721P004300002023-01-23 12:20PM EST2023-07-2154.8556.6058.100.00-6616.04%
MA230915P004300002023-01-25 3:45PM EST2023-09-1555.0058.3559.650.00-41116.39%
MA240119P004300002023-01-30 11:23AM EST2024-01-1963.8561.7563.500.00-42817.01%
MA250117P004300002023-01-12 3:11PM EST2025-01-1774.7469.6072.700.00-2817.19%