Australia markets close in 1 hour 45 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
413.15+2.77 (+0.67%)
At close: 04:00PM EST
413.42 +0.27 (+0.07%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231215C003000002023-12-05 9:34AM EST2023-12-15106.70111.65115.300.00-216101.95%
MA240119C003000002023-12-05 9:34AM EST2024-01-19107.70113.30116.400.00-228058.77%
MA240419C003000002023-11-24 10:47AM EST2024-04-19117.94117.45120.300.00-1348.36%
MA240621C003000002023-12-01 9:47AM EST2024-06-21123.31120.45124.050.00-23746.05%
MA250117C003000002023-11-21 1:15PM EST2025-01-17130.00130.75133.800.00-326141.48%
MA260116C003000002023-10-03 1:40PM EST2026-01-16135.58123.15126.650.00--625.20%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231208P003000002023-11-13 10:06AM EST2023-12-080.110.000.050.00--2214.06%
MA231215P003000002023-11-14 11:45AM EST2023-12-150.050.000.110.00-22382.03%
MA231222P003000002023-11-06 3:48PM EST2023-12-220.170.000.250.00--165.63%
MA240112P003000002023-12-04 12:37PM EST2024-01-120.040.010.160.00--243.65%
MA240119P003000002023-12-07 12:51PM EST2024-01-190.130.050.22-0.07-35.00%21,13341.65%
MA240419P003000002023-12-05 11:51AM EST2024-04-191.080.790.990.00-23929.92%
MA240621P003000002023-12-07 10:21AM EST2024-06-211.831.742.00-0.26-12.44%238428.46%
MA240719P003000002023-12-01 2:46PM EST2024-07-192.182.142.530.00-1128.10%
MA250117P003000002023-12-05 10:50AM EST2025-01-175.904.955.700.00-181725.90%
MA260116P003000002023-12-07 3:56PM EST2026-01-1611.7010.0511.70+0.47+4.19%12523.91%