Australia markets close in 3 hours 34 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
445.08-6.10 (-1.35%)
At close: 04:00PM EDT
445.07 -0.01 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:460.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240531C004600002024-05-28 2:39PM EDT2024-05-310.070.060.22-0.52-88.14%4518222.80%
MA240607C004600002024-05-28 3:43PM EDT2024-06-070.510.540.73-1.40-73.30%5016216.82%
MA240614C004600002024-05-28 2:28PM EDT2024-06-141.101.091.70-1.80-62.07%202717.11%
MA240621C004600002024-05-28 3:50PM EDT2024-06-211.872.012.36-1.98-51.43%6483216.42%
MA240628C004600002024-05-28 3:55PM EDT2024-06-283.002.653.35-2.25-42.86%334116.90%
MA240719C004600002024-05-28 2:59PM EDT2024-07-194.825.155.45-2.73-36.16%3951216.72%
MA240816C004600002024-05-28 3:02PM EDT2024-08-169.379.2010.50-3.38-26.51%78320.03%
MA240920C004600002024-05-28 1:54PM EDT2024-09-2013.0013.7514.10-3.90-23.08%5821320.44%
MA241018C004600002024-05-28 10:35AM EDT2024-10-1817.7016.3516.75-2.85-13.87%67220.77%
MA241115C004600002024-05-28 12:26PM EDT2024-11-1520.0020.2520.85-10.39-34.19%25222.41%
MA241220C004600002024-05-23 3:37PM EDT2024-12-2028.2823.8025.050.00-16023.59%
MA250117C004600002024-05-28 12:11PM EDT2025-01-1726.0226.0527.00-4.48-14.69%21,35123.51%
MA250321C004600002024-05-21 3:31PM EDT2025-03-2141.6031.2534.150.00-11425.33%
MA250620C004600002024-05-23 3:49PM EDT2025-06-2045.4040.3041.450.00-113926.15%
MA260116C004600002024-05-28 3:37PM EDT2026-01-1657.0056.5058.45-4.50-7.32%769328.55%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240531P004600002024-05-28 2:26PM EDT2024-05-3116.3813.7016.95+7.38+82.00%716643.65%
MA240607P004600002024-05-28 12:08PM EDT2024-06-0716.4214.4516.75+6.47+65.03%82022.96%
MA240614P004600002024-05-28 11:40AM EDT2024-06-1416.2014.3017.00+8.60+113.16%103118.52%
MA240621P004600002024-05-28 3:35PM EDT2024-06-2116.6514.5017.65+5.10+44.16%1051217.49%
MA240628P004600002024-05-28 12:08PM EDT2024-06-2817.2514.8517.15+6.66+62.89%11414.12%
MA240705P004600002024-05-24 12:37PM EDT2024-07-0512.8015.9517.500.00-1113.57%
MA240719P004600002024-05-28 3:02PM EDT2024-07-1919.0016.8019.85+4.75+33.33%342715.84%
MA240816P004600002024-05-28 3:38PM EDT2024-08-1621.0519.2021.15+8.30+65.10%28614.54%
MA240920P004600002024-05-28 12:23PM EDT2024-09-2023.1021.7523.95+4.20+22.22%815415.16%
MA241018P004600002024-05-28 10:11AM EDT2024-10-1821.9523.1024.05+4.85+28.36%411013.70%
MA241115P004600002024-05-23 2:14PM EDT2024-11-1523.2525.1026.550.00-225414.68%
MA241220P004600002024-05-28 3:46PM EDT2024-12-2027.9527.3528.20+3.50+14.31%178814.66%
MA250117P004600002024-05-23 2:18PM EDT2025-01-1726.3027.6529.450.00-1080514.66%
MA250321P004600002024-05-24 1:14PM EDT2025-03-2128.7030.8532.850.00-83115.18%
MA250620P004600002024-05-22 3:19PM EDT2025-06-2030.5034.0535.900.00-534314.97%
MA260116P004600002024-05-02 1:47PM EDT2026-01-1646.1840.5043.150.00-31422015.27%