New Zealand markets close in 6 hours 5 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: 06:54PM EDT
In the money
Show:ListStraddle
Strike:475.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240503C004750002024-04-30 3:59PM EDT2024-05-030.910.851.05-0.86-48.59%21016840.25%
MA240510C004750002024-04-30 3:59PM EDT2024-05-101.751.581.96-1.00-36.36%4812329.49%
MA240517C004750002024-04-30 3:58PM EDT2024-05-172.542.252.56-1.26-33.16%4434025.37%
MA240524C004750002024-04-30 11:10AM EDT2024-05-243.672.833.20-0.83-18.44%21223.47%
MA240531C004750002024-04-30 3:09PM EDT2024-05-313.873.304.05-1.08-21.82%11522.88%
MA240621C004750002024-04-30 3:46PM EDT2024-06-216.025.555.85-1.68-21.82%717821.04%
MA240719C004750002024-04-29 10:19AM EDT2024-07-1910.158.258.75-1.35-11.74%29720.96%
MA240920C004750002024-04-30 11:44AM EDT2024-09-2017.6515.6516.65-1.55-8.07%212323.19%
MA241018C004750002024-04-29 1:02PM EDT2024-10-1821.8518.3519.450.00-41223.56%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240503P004750002024-04-30 3:32PM EDT2024-05-0323.4023.3025.80+4.20+21.87%114949.26%
MA240510P004750002024-04-09 2:10PM EDT2024-05-1013.1523.4526.850.00-1034.72%
MA240517P004750002024-04-30 2:30PM EDT2024-05-1723.9524.6027.40+5.20+27.73%132129.03%
MA240524P004750002024-04-19 11:10AM EDT2024-05-2423.7523.8527.500.00-1424.92%
MA240607P004750002024-04-26 9:54AM EDT2024-06-0718.5024.9527.950.00-1120.95%
MA240621P004750002024-04-26 1:16PM EDT2024-06-2119.1026.2527.950.00-211417.98%
MA240719P004750002024-04-30 10:14AM EDT2024-07-1924.4027.4529.40+0.10+0.41%110816.68%
MA240920P004750002024-04-26 2:42PM EDT2024-09-2026.3531.0033.550.00-1111816.72%
MA241018P004750002024-04-26 11:23AM EDT2024-10-1827.7531.6534.650.00-11416.27%