Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
459.82+0.03 (+0.01%)
At close: 04:00PM EDT
462.25 +2.43 (+0.53%)
Pre-market: 07:47AM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240419C004500002024-04-16 2:30PM EDT2024-04-1911.250.000.000.00-126160.00%
MA240426C004500002024-04-16 1:16PM EDT2024-04-2614.400.000.000.00-180.00%
MA240503C004500002024-04-16 10:07AM EDT2024-05-0319.280.000.000.00-180.00%
MA240510C004500002024-04-15 10:10AM EDT2024-05-1024.300.000.000.00-150.00%
MA240517C004500002024-04-16 3:39PM EDT2024-05-1720.920.000.000.00-74230.00%
MA240621C004500002024-04-16 3:53PM EDT2024-06-2125.600.000.000.00-401,0350.00%
MA240719C004500002024-04-12 12:38PM EDT2024-07-1932.000.000.000.00-81490.00%
MA240920C004500002024-04-16 1:30PM EDT2024-09-2038.000.000.000.00-22260.00%
MA241018C004500002024-04-08 3:41PM EDT2024-10-1853.000.000.000.00-1110.00%
MA241115C004500002024-04-08 3:47PM EDT2024-11-1556.700.000.000.00-1320.00%
MA241220C004500002024-04-15 1:18PM EDT2024-12-2050.000.000.000.00-5720.00%
MA250117C004500002024-04-11 12:21PM EDT2025-01-1754.600.000.000.00-28940.00%
MA250620C004500002024-04-15 10:37AM EDT2025-06-2068.720.000.000.00-11520.00%
MA260116C004500002024-04-16 1:45PM EDT2026-01-1681.500.000.000.00-2360.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240419P004500002024-04-16 2:37PM EDT2024-04-191.100.000.000.00-691,3296.25%
MA240426P004500002024-04-16 3:41PM EDT2024-04-263.000.000.000.00-173023.13%
MA240503P004500002024-04-16 1:14PM EDT2024-05-036.470.000.000.00-41313.13%
MA240510P004500002024-04-15 9:58AM EDT2024-05-104.900.000.000.00-2221.56%
MA240517P004500002024-04-16 3:59PM EDT2024-05-178.300.000.000.00-143411.56%
MA240524P004500002024-04-15 10:35AM EDT2024-05-246.880.000.000.00-231.56%
MA240621P004500002024-04-16 3:05PM EDT2024-06-2110.360.000.000.00-74041.56%
MA240719P004500002024-04-15 1:27PM EDT2024-07-1913.050.000.000.00-41210.78%
MA240920P004500002024-04-16 11:27AM EDT2024-09-2018.000.000.000.00-22410.78%
MA241018P004500002024-04-16 11:55AM EDT2024-10-1818.950.000.000.00-9460.78%
MA241115P004500002024-04-08 11:00AM EDT2024-11-1515.960.000.000.00-21070.78%
MA241220P004500002024-04-12 9:53AM EDT2024-12-2020.350.000.000.00-71320.78%
MA250117P004500002024-04-12 3:53PM EDT2025-01-1723.300.000.000.00-129360.78%
MA250321P004500002024-04-11 10:13AM EDT2025-03-2125.170.000.000.00--50.39%
MA250620P004500002024-04-15 1:33PM EDT2025-06-2032.650.000.000.00-11100.39%
MA260116P004500002024-04-12 1:25PM EDT2026-01-1637.500.000.000.00-211650.39%