Australia markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
467.29-1.02 (-0.22%)
As of 11:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240412C004700002024-04-12 11:17AM EDT2024-04-120.190.080.20-1.42-88.20%4610410.60%
MA240419C004700002024-04-12 10:13AM EDT2024-04-194.004.054.25-1.33-24.95%251,01519.87%
MA240426C004700002024-04-12 11:05AM EDT2024-04-266.686.156.55-0.77-10.34%256820.66%
MA240503C004700002024-04-12 10:16AM EDT2024-05-039.7510.3510.85-1.25-11.36%3813526.49%
MA240510C004700002024-04-11 2:21PM EDT2024-05-1012.6211.4011.750.00-151624.78%
MA240517C004700002024-04-12 9:33AM EDT2024-05-1713.6212.8513.10-0.43-3.06%125924.55%
MA240524C004700002024-04-12 9:30AM EDT2024-05-2413.3813.7014.45-0.06-0.45%11524.57%
MA240621C004700002024-04-12 9:49AM EDT2024-06-2118.5017.5017.75-0.89-4.59%166923.14%
MA240719C004700002024-04-12 10:57AM EDT2024-07-1921.2521.1521.60-0.95-4.28%711323.56%
MA240920C004700002024-04-11 3:47PM EDT2024-09-2031.0529.7030.350.00-35925.46%
MA241018C004700002024-04-11 3:30PM EDT2024-10-1833.3732.3032.850.00-14125.37%
MA241115C004700002024-04-02 9:30AM EDT2024-11-1543.0035.4536.800.00-87026.43%
MA241220C004700002024-04-05 1:17PM EDT2024-12-2045.8939.4040.350.00-173026.83%
MA250117C004700002024-04-12 9:42AM EDT2025-01-1743.1541.9543.30+1.00+2.37%545327.27%
MA250620C004700002024-04-11 3:59PM EDT2025-06-2057.4556.7558.250.00-81,27729.31%
MA260116C004700002024-04-11 2:02PM EDT2026-01-1674.5072.3075.850.00-516731.27%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240412P004700002024-04-12 11:06AM EDT2024-04-123.353.053.85+0.60+21.82%1520922.88%
MA240419P004700002024-04-12 11:14AM EDT2024-04-196.926.807.20+1.77+34.37%2086120.75%
MA240426P004700002024-04-12 10:14AM EDT2024-04-269.498.559.05+1.91+25.20%1413920.11%
MA240503P004700002024-04-12 11:26AM EDT2024-05-0312.8212.1513.05+2.48+23.98%87425.38%
MA240510P004700002024-04-11 12:44PM EDT2024-05-1013.0013.2013.850.00-41423.63%
MA240517P004700002024-04-12 11:01AM EDT2024-05-1714.3013.8014.15+1.95+15.79%725721.72%
MA240524P004700002024-04-11 3:45PM EDT2024-05-2412.4914.3015.100.00-111721.36%
MA240621P004700002024-04-12 9:46AM EDT2024-06-2115.4516.6517.05-1.75-10.17%124819.00%
MA240719P004700002024-04-11 12:55PM EDT2024-07-1918.4518.6519.150.00-517518.26%
MA240920P004700002024-04-10 3:05PM EDT2024-09-2022.1123.5524.150.00-2517618.30%
MA241018P004700002024-04-11 12:29PM EDT2024-10-1824.4024.7025.150.00-34417.64%
MA241115P004700002024-04-08 10:57AM EDT2024-11-1522.3426.7527.100.00-411417.83%
MA241220P004700002024-03-18 10:52AM EDT2024-12-2024.0028.4529.000.00-515417.77%
MA250117P004700002024-04-11 10:34AM EDT2025-01-1730.1029.7530.450.00-826317.75%
MA250620P004700002024-04-10 10:43AM EDT2025-06-2032.7135.5037.600.00-120717.79%
MA260116P004700002024-04-05 1:33PM EDT2026-01-1640.2043.0545.400.00-21417.78%