Australia markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
467.20-1.11 (-0.24%)
As of 11:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240419C002200002023-10-31 9:30AM EDT2024-04-19159.030.000.000.00-120.00%
MA240621C002200002023-08-22 1:00PM EDT2024-06-21187.72190.00193.300.00-210.00%
MA250117C002200002023-12-07 1:35PM EDT2025-01-17203.70206.50210.750.00-1130.00%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240419P002200002023-12-07 2:30PM EDT2024-04-190.140.000.210.00-22190.63%
MA240517P002200002024-04-01 9:30AM EDT2024-05-170.100.000.400.00-5696.39%
MA240621P002200002024-04-11 10:43AM EDT2024-06-210.010.000.450.00-18769.58%
MA240719P002200002023-12-27 11:14AM EDT2024-07-190.180.040.420.00-2459.08%
MA241018P002200002024-01-23 2:44PM EDT2024-10-180.360.000.500.00-3247.07%
MA241115P002200002024-01-23 2:32PM EDT2024-11-150.520.000.630.00-2145.39%
MA241220P002200002024-01-26 2:10PM EDT2024-12-200.630.000.830.00-5543.87%
MA250117P002200002024-03-26 1:30PM EDT2025-01-170.600.002.740.00-14751.22%
MA250620P002200002024-02-06 4:49PM EDT2025-06-201.000.005.000.00--146.86%
MA260116P002200002024-01-31 10:34AM EDT2026-01-162.250.000.000.00-504212.50%