New Zealand markets close in 5 hours 30 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
451.20-5.90 (-1.29%)
At close: 04:00PM EDT
455.00 +3.80 (+0.84%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240621C003000002023-12-21 12:06PM EDT2024-06-21130.05141.50145.350.00-2360.00%
MA240920C003000002023-12-26 12:51PM EDT2024-09-20135.45147.20150.400.00--10.00%
MA241220C003000002024-03-13 10:41AM EDT2024-12-20185.70176.80179.700.00-1069.36%
MA250117C003000002024-04-03 12:34PM EDT2025-01-17193.00161.35165.500.00-227150.64%
MA260116C003000002024-04-30 11:06AM EDT2026-01-16184.00178.00183.00-9.00-4.66%11045.76%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240510P003000002024-04-09 10:13AM EDT2024-05-100.120.000.400.00--299.90%
MA240621P003000002024-04-23 3:06PM EDT2024-06-210.120.000.510.00-240051.78%
MA240719P003000002024-04-19 12:58PM EDT2024-07-190.330.050.600.00-101242.94%
MA240920P003000002024-04-04 3:35PM EDT2024-09-200.990.240.970.00-1134.84%
MA241018P003000002024-04-22 10:23AM EDT2024-10-181.180.411.220.00-405433.20%
MA241115P003000002024-04-25 10:00AM EDT2024-11-151.300.951.250.00-2330.93%
MA241220P003000002024-04-24 9:30AM EDT2024-12-201.661.351.690.00-41930.23%
MA250117P003000002024-04-30 11:30AM EDT2025-01-171.981.172.50-0.24-10.81%786130.98%
MA250321P003000002024-04-29 12:18PM EDT2025-03-213.111.354.700.00-4532.33%
MA250620P003000002024-04-18 12:31PM EDT2025-06-204.852.164.950.00-4928.98%
MA260116P003000002024-04-30 3:47PM EDT2026-01-166.706.457.90-0.05-0.74%23926.96%