Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
363.91+3.89 (+1.08%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210521C002200002021-04-30 11:36AM EDT220.00163.00141.95146.350.00-1010172.07%
MA210521C002550002021-04-21 11:46AM EDT255.00129.20106.65111.400.00--1114.65%
MA210521C002600002021-04-05 10:59AM EDT260.00107.36112.80116.450.00--2284.50%
MA210521C002700002021-05-13 9:37AM EDT270.0090.0091.5596.200.00-24163.72%
MA210521C002850002021-04-15 10:55AM EDT285.00101.2076.6581.100.00-22138.31%
MA210521C002900002021-03-19 9:36AM EDT290.0074.5594.5598.050.00-22308.63%
MA210521C002950002021-03-18 2:15PM EDT295.0075.6089.3594.050.00--5298.73%
MA210521C003000002021-04-28 3:37PM EDT300.0096.4162.1565.950.00-2868.36%
MA210521C003050002021-04-01 12:10PM EDT305.0058.2575.5079.800.00-16245.69%
MA210521C003100002021-04-23 1:41PM EDT310.0079.7252.3555.650.00-21054.69%
MA210521C003150002021-04-16 11:27AM EDT315.0070.860.000.000.00-110.00%
MA210521C003200002021-05-14 12:37PM EDT320.0043.7543.7546.50+2.85+6.97%20134072.63%
MA210521C003250002021-04-16 11:27AM EDT325.0061.0737.0539.450.00-1754.59%
MA210521C003300002021-05-14 3:28PM EDT330.0033.6033.1535.90+1.60+5.00%4117350.00%
MA210521C003350002021-05-11 3:56PM EDT335.0032.9828.2530.850.00-13260.08%
MA210521C003400002021-05-14 3:46PM EDT340.0024.0022.7525.60+1.26+5.54%206850.17%
MA210521C003450002021-05-13 1:09PM EDT345.0017.4518.0020.950.00-23045.67%
MA210521C003500002021-05-14 2:57PM EDT350.0014.8714.4015.90+1.94+15.00%39837.23%
MA210521C003550002021-05-14 12:00PM EDT355.0010.3510.2510.80+0.70+7.25%110428.11%
MA210521C003600002021-05-14 3:54PM EDT360.007.206.757.05-0.10-1.37%4769926.17%
MA210521C003625002021-05-14 1:54PM EDT362.505.205.255.55+0.25+5.05%347325.90%
MA210521C003650002021-05-14 3:59PM EDT365.004.153.954.15-0.40-8.79%28429525.07%
MA210521C003675002021-05-14 3:53PM EDT367.503.002.792.990.00-8428324.39%
MA210521C003700002021-05-14 3:47PM EDT370.002.061.872.08-0.37-15.23%9539323.88%
MA210521C003725002021-05-14 3:56PM EDT372.501.301.261.41-0.52-28.57%3410623.61%
MA210521C003750002021-05-14 3:28PM EDT375.000.880.780.95-0.17-16.19%12059723.63%
MA210521C003775002021-05-14 3:13PM EDT377.500.600.510.62-0.23-27.71%9421823.66%
MA210521C003800002021-05-14 3:43PM EDT380.000.400.370.48-0.29-42.03%1923,63524.90%
MA210521C003825002021-05-14 3:59PM EDT382.500.230.130.34-0.27-54.00%4935025.54%
MA210521C003850002021-05-14 2:44PM EDT385.000.250.100.29-0.10-28.57%2191,14027.15%
MA210521C003875002021-05-14 3:09PM EDT387.500.210.070.34-0.04-16.00%2827330.57%
MA210521C003900002021-05-14 2:52PM EDT390.000.220.160.23-0.02-8.33%2296630.57%
MA210521C003925002021-05-14 3:45PM EDT392.500.180.150.21-0.03-14.29%3416332.32%
MA210521C003950002021-05-14 3:40PM EDT395.000.170.140.20+0.04+30.77%431,21134.23%
MA210521C003975002021-05-14 2:13PM EDT397.500.160.090.39-0.24-60.00%6713041.11%
MA210521C004000002021-05-14 2:03PM EDT400.000.170.150.26+0.06+54.55%231,13740.28%
MA210521C004025002021-05-13 1:46PM EDT402.500.210.070.310.00-11643.80%
MA210521C004050002021-05-12 9:56AM EDT405.000.230.120.180.00-142541.90%
MA210521C004075002021-05-05 12:41PM EDT407.500.190.120.410.00-3750.59%
MA210521C004100002021-05-13 11:42AM EDT410.000.110.110.21+0.01+10.00%470047.07%
MA210521C004125002021-05-14 3:37PM EDT412.500.120.100.37+0.02+20.00%7953.91%
MA210521C004150002021-05-14 3:39PM EDT415.000.110.090.15+0.04+57.14%19460648.44%
MA210521C004200002021-05-14 1:25PM EDT420.000.080.080.34-0.03-27.27%4568954.83%
MA210521C004250002021-05-14 1:33PM EDT425.000.080.070.35+0.01+14.29%6126358.59%
MA210521C004300002021-05-12 2:46PM EDT430.000.040.060.340.00-10819961.82%
MA210521C004350002021-05-14 1:06PM EDT435.000.040.040.08+0.01+33.33%124856.06%
MA210521C004400002021-05-14 2:32PM EDT440.000.040.040.07+0.01+33.33%1151,38058.59%
MA210521C004450002021-05-12 2:09PM EDT445.000.030.030.350.00-518471.88%
MA210521C004500002021-05-14 1:23PM EDT450.000.030.030.360.00-628775.49%
MA210521C004550002021-05-14 2:31PM EDT455.000.040.020.05-0.31-88.57%4719264.45%
MA210521C004600002021-05-12 9:30AM EDT460.000.030.020.290.00-47579.69%
MA210521C004650002021-05-05 3:58PM EDT465.000.100.020.310.00-108283.40%
MA210521C004700002021-05-03 2:20PM EDT470.000.210.000.350.00-192187.21%
MA210521C004750002021-04-30 3:39PM EDT475.000.310.000.240.00-4013186.13%
MA210521C004800002021-04-28 3:34PM EDT480.000.450.000.190.00-112486.72%
MA210521C004850002021-04-29 3:12PM EDT485.000.300.000.290.00-264594.04%
MA210521C004900002021-05-06 9:51AM EDT490.000.050.000.300.00-306397.27%
MA210521C005000002021-04-15 12:42PM EDT500.000.250.000.520.00-360363110.45%
MA210521C005050002021-04-08 11:48AM EDT505.000.210.000.510.00-30113.09%
MA210521C005100002021-05-05 10:09AM EDT510.000.050.000.550.00-2020117.09%
MA210521C005150002021-04-26 11:30AM EDT515.000.200.000.550.00-11119.92%
MA210521C005200002021-04-19 12:04AM EDT520.000.190.000.550.00--3122.75%
MA210521C005250002021-05-04 10:36AM EDT525.000.050.000.550.00--20125.59%
MA210521C005300002021-04-26 2:26PM EDT530.000.220.000.030.00-16415195.31%
MA210521C005450002021-04-28 3:55PM EDT545.000.240.000.030.00--261101.56%
MA210521C005600002021-05-03 12:06PM EDT560.000.070.000.030.00-4151107.81%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210521P001800002021-04-21 1:59PM EDT180.000.020.000.030.00-285176.56%
MA210521P001850002021-05-03 3:16PM EDT185.000.020.000.030.00-170170.31%
MA210521P002000002021-04-12 1:14PM EDT200.000.070.004.150.00-11285.21%
MA210521P002100002021-04-01 3:54PM EDT210.000.080.000.660.00-43194.53%
MA210521P002350002021-04-26 10:33AM EDT235.000.050.000.550.00-11154.49%
MA210521P002400002021-04-26 10:34AM EDT240.000.060.000.550.00-33147.85%
MA210521P002450002021-04-26 10:33AM EDT245.000.050.000.550.00-11141.21%
MA210521P002500002021-04-26 10:33AM EDT250.000.060.000.080.00-2281107.42%
MA210521P002600002021-04-29 10:10AM EDT260.000.050.000.070.00-36487595.70%
MA210521P002650002021-04-28 10:20AM EDT265.000.050.000.070.00-84390.63%
MA210521P002700002021-05-05 12:11PM EDT270.000.030.000.100.00-1010689.06%
MA210521P002750002021-05-12 3:55PM EDT275.000.420.010.080.00-13283.20%
MA210521P002800002021-05-13 9:44AM EDT280.000.050.010.120.00-25481.45%
MA210521P002850002021-05-14 3:53PM EDT285.000.060.020.55-0.41-87.23%611493.07%
MA210521P002900002021-05-13 2:18PM EDT290.000.150.030.46+0.01+7.14%111085.25%
MA210521P002950002021-05-05 12:11PM EDT295.000.220.010.550.00-16081.35%
MA210521P003000002021-05-14 1:43PM EDT300.000.100.050.46-0.02-16.67%12,25574.61%
MA210521P003050002021-05-03 1:37PM EDT305.000.180.010.550.00-27570.12%
MA210521P003100002021-05-11 1:53PM EDT310.000.220.010.55-0.20-47.62%1413364.60%
MA210521P003150002021-05-12 9:48AM EDT315.000.350.140.550.00-106861.28%
MA210521P003200002021-05-14 3:54PM EDT320.000.190.180.29-0.18-48.65%7412352.05%
MA210521P003250002021-05-14 3:05PM EDT325.000.270.200.55-0.26-49.06%6419250.83%
MA210521P003300002021-05-14 3:05PM EDT330.000.290.230.36-0.42-59.15%4533644.78%
MA210521P003350002021-05-14 3:08PM EDT335.000.350.260.39-0.55-61.11%1919939.75%
MA210521P003400002021-05-14 3:05PM EDT340.000.480.410.51-0.78-61.90%5156036.06%
MA210521P003450002021-05-14 3:05PM EDT345.000.710.610.73-1.00-58.48%15957432.86%
MA210521P003500002021-05-14 3:35PM EDT350.001.130.911.15-1.24-52.32%1,24281330.32%
MA210521P003550002021-05-14 3:30PM EDT355.001.891.711.86-1.96-50.91%1191,09927.91%
MA210521P003600002021-05-14 3:23PM EDT360.003.093.003.20-1.94-38.57%8864726.51%
MA210521P003625002021-05-14 3:43PM EDT362.504.053.904.15-2.82-41.05%2263325.97%
MA210521P003650002021-05-14 3:51PM EDT365.005.125.105.25-2.38-31.73%7463425.14%
MA210521P003675002021-05-14 2:59PM EDT367.506.306.306.65-2.54-28.73%3428424.78%
MA210521P003700002021-05-14 2:49PM EDT370.008.107.808.50-3.47-29.99%1,16264825.89%
MA210521P003725002021-05-14 3:53PM EDT372.509.759.8010.45-2.65-21.37%4117826.72%
MA210521P003750002021-05-14 3:51PM EDT375.0011.9511.3012.25-4.45-27.13%6045525.39%
MA210521P003775002021-05-14 3:09PM EDT377.5014.6513.8514.65-1.67-10.23%3521327.97%
MA210521P003800002021-05-14 3:49PM EDT380.0016.7516.0017.15-3.47-17.16%193,32931.23%
MA210521P003825002021-05-14 3:48PM EDT382.5019.2017.8019.35+2.50+14.97%337331.18%
MA210521P003850002021-05-14 3:21PM EDT385.0022.0520.2522.05-1.46-6.21%441,08436.35%
MA210521P003875002021-05-14 3:45PM EDT387.5024.5522.7525.55-1.55-5.94%312848.95%
MA210521P003900002021-05-14 2:49PM EDT390.0026.8025.4026.95-2.73-9.24%2071240.89%
MA210521P003925002021-05-07 11:47AM EDT392.5016.1027.2529.300.00-710741.60%
MA210521P003950002021-05-14 1:44PM EDT395.0032.2630.5532.95-4.78-12.90%109057.40%
MA210521P003975002021-05-05 2:17PM EDT397.5024.4932.2035.400.00-35259.86%
MA210521P004000002021-05-11 2:31PM EDT400.0041.9235.2036.950.00-220051.51%
MA210521P004050002021-05-12 1:03PM EDT405.0045.8039.7042.950.00-12768.92%
MA210521P004100002021-05-07 3:33PM EDT410.0035.0544.8048.000.00-13950.20%
MA210521P004150002021-04-28 10:29AM EDT415.0022.1549.6552.900.00--3550.00%
MA210521P004200002021-05-07 1:19PM EDT420.0056.4055.4056.95+11.80+26.46%209770.70%
MA210521P004600002021-04-08 12:14PM EDT460.0081.9582.1086.700.00-220.00%
MA210521P005150002021-04-22 9:45AM EDT515.00129.80149.40153.500.00--0124.51%