Australia markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
451.18-0.03 (-0.01%)
At close: 04:00PM EDT
452.00 +0.82 (+0.18%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:480.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240531C004800002024-05-24 12:05PM EDT2024-05-310.110.040.11+0.05+83.33%45121.97%
MA240607C004800002024-05-24 10:35AM EDT2024-06-070.120.100.13-0.07-36.84%24615.97%
MA240614C004800002024-05-23 11:34AM EDT2024-06-140.510.200.320.00-123015.28%
MA240621C004800002024-05-24 3:55PM EDT2024-06-210.440.420.60-0.28-38.89%1264015.13%
MA240628C004800002024-05-24 2:35PM EDT2024-06-280.820.671.06-0.19-18.81%23015.58%
MA240719C004800002024-05-24 1:25PM EDT2024-07-192.271.992.38-0.20-8.10%1822615.76%
MA240920C004800002024-05-24 3:43PM EDT2024-09-208.708.558.90-0.25-2.79%244818.97%
MA241018C004800002024-05-21 2:43PM EDT2024-10-1814.3510.8511.250.00-29719.38%
MA241115C004800002024-05-23 11:20AM EDT2024-11-1516.3014.5515.050.00-416121.05%
MA241220C004800002024-05-24 12:12PM EDT2024-12-2018.6817.9018.40-5.03-21.21%122821.80%
MA250117C004800002024-05-24 3:49PM EDT2025-01-1720.2519.9520.80-2.53-11.11%41,43222.19%
MA250321C004800002024-05-07 10:44AM EDT2025-03-2129.0026.0526.900.00-71023.55%
MA250620C004800002024-05-21 11:03AM EDT2025-06-2038.0533.9536.700.00-432925.94%
MA260116C004800002024-05-09 12:42PM EDT2026-01-1654.9049.8552.050.00-1190027.58%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240607P004800002024-04-30 3:54PM EDT2024-06-0729.3728.0030.800.00--029.65%
MA240621P004800002024-05-23 10:44AM EDT2024-06-2125.3227.9030.350.00-1818019.36%
MA240719P004800002024-05-20 3:20PM EDT2024-07-1921.5027.5531.050.00-514215.43%
MA240920P004800002024-05-03 12:29PM EDT2024-09-2039.2030.3532.300.00-63612.44%
MA241018P004800002024-03-12 10:08AM EDT2024-10-1827.6029.6530.300.00-3278.39%
MA241115P004800002024-04-15 1:58PM EDT2024-11-1535.3529.2531.450.00-151319.26%
MA241220P004800002024-05-23 9:34AM EDT2024-12-2032.9035.1537.050.00-318113.74%
MA250117P004800002024-05-16 10:24AM EDT2025-01-1731.1036.0037.300.00-156313.11%
MA250620P004800002024-05-01 9:54AM EDT2025-06-2052.0041.4543.650.00-15613.97%
MA260116P004800002024-04-26 1:15PM EDT2026-01-1647.6047.4550.600.00-4914.42%