Singapore markets close in 49 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.85-0.72 (-0.20%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305C002400002021-01-28 9:30AM EST240.0086.95112.00117.000.00-22174.32%
MA210305C002900002021-02-25 2:24PM EST290.0070.000.000.000.00-100.00%
MA210305C002950002021-02-22 3:58PM EST295.0046.280.000.000.00-400.00%
MA210305C003000002021-02-25 2:16PM EST300.0059.000.000.000.00-20200.00%
MA210305C003025002021-02-09 1:39PM EST302.5032.410.000.000.00--00.00%
MA210305C003100002021-02-26 3:17PM EST310.0046.050.000.000.00-200.00%
MA210305C003125002021-02-02 11:56AM EST312.5026.250.000.000.00-300.00%
MA210305C003150002021-02-23 10:03AM EST315.0030.000.000.000.00-100.00%
MA210305C003175002021-02-04 9:40AM EST317.5023.900.000.000.00-100.00%
MA210305C003200002021-02-25 2:47PM EST320.0038.430.000.000.00-900.00%
MA210305C003225002021-02-23 3:27PM EST322.5030.550.000.000.00-200.00%
MA210305C003250002021-02-26 11:52AM EST325.0028.320.000.000.00-200.00%
MA210305C003275002021-02-22 10:03AM EST327.508.620.000.000.00-1000.00%
MA210305C003300002021-02-26 2:53PM EST330.0026.500.000.000.00-100.00%
MA210305C003325002021-02-24 9:49AM EST332.5022.500.000.000.00-100.00%
MA210305C003350002021-02-26 10:28AM EST335.0016.670.000.000.00-100.00%
MA210305C003375002021-02-25 3:33PM EST337.5018.340.000.000.00-700.00%
MA210305C003400002021-02-26 11:45AM EST340.0014.750.000.000.00-1000.00%
MA210305C003425002021-02-26 3:15PM EST342.5015.600.000.000.00-5300.00%
MA210305C003450002021-02-26 2:47PM EST345.0013.190.000.000.00-2000.00%
MA210305C003475002021-02-26 3:53PM EST347.5011.700.000.000.00-4500.00%
MA210305C003500002021-02-26 3:59PM EST350.008.650.000.000.00-8600.00%
MA210305C003525002021-02-26 3:58PM EST352.507.450.000.000.00-1600.00%
MA210305C003550002021-02-26 3:59PM EST355.005.800.000.000.00-9000.78%
MA210305C003575002021-02-26 3:53PM EST357.505.350.000.000.00-19903.13%
MA210305C003600002021-02-26 3:59PM EST360.003.550.000.000.00-28503.13%
MA210305C003625002021-02-26 2:46PM EST362.503.100.000.000.00-7106.25%
MA210305C003650002021-02-26 3:59PM EST365.002.000.000.000.00-22406.25%
MA210305C003675002021-02-26 2:26PM EST367.501.910.000.000.00-3306.25%
MA210305C003700002021-02-26 3:59PM EST370.001.300.000.000.00-53806.25%
MA210305C003725002021-02-26 3:02PM EST372.501.470.000.000.00-18012.50%
MA210305C003750002021-02-26 3:59PM EST375.000.750.000.000.00-231012.50%
MA210305C003775002021-02-26 3:49PM EST377.500.740.000.000.00-12012.50%
MA210305C003800002021-02-26 2:47PM EST380.000.520.000.000.00-15012.50%
MA210305C003825002021-02-26 2:55PM EST382.500.450.000.000.00-1012.50%
MA210305C003850002021-02-26 2:46PM EST385.000.460.000.000.00-8012.50%
MA210305C003875002021-02-25 9:47AM EST387.500.980.000.000.00--012.50%
MA210305C003900002021-02-26 10:09AM EST390.000.220.000.000.00-3012.50%
MA210305C003925002021-02-26 12:46PM EST392.500.200.000.000.00-7025.00%
MA210305C003950002021-02-26 10:19AM EST395.000.300.000.000.00-5025.00%
MA210305C004000002021-02-26 3:53PM EST400.000.130.000.000.00-16025.00%
MA210305C004050002021-02-24 12:50PM EST405.000.540.000.000.00-1025.00%
MA210305C004100002021-02-25 1:25PM EST410.000.480.000.000.00--025.00%
MA210305C004200002021-02-16 12:05AM EST420.000.39-0.000.00--025.00%
MA210305C004350002021-02-25 12:42PM EST435.000.100.000.000.00--025.00%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305P002350002021-02-25 1:12PM EST235.000.010.000.000.00--050.00%
MA210305P002400002021-02-25 1:12PM EST240.000.580.000.000.00--050.00%
MA210305P002450002021-02-25 10:13AM EST245.000.150.000.000.00--050.00%
MA210305P002500002021-02-25 10:06AM EST250.000.070.000.000.00-20050.00%
MA210305P002550002021-02-22 1:16PM EST255.000.050.000.000.00--050.00%
MA210305P002600002021-02-25 3:00PM EST260.000.050.000.000.00-10050.00%
MA210305P002650002021-02-25 3:00PM EST265.000.050.000.000.00-20050.00%
MA210305P002700002021-02-26 3:54PM EST270.000.030.000.000.00-2050.00%
MA210305P002750002021-02-23 10:42AM EST275.000.040.000.000.00-6050.00%
MA210305P002800002021-02-24 9:43AM EST280.000.120.000.000.00-2050.00%
MA210305P002850002021-02-24 12:15PM EST285.000.280.000.000.00-1050.00%
MA210305P002900002021-02-26 2:36PM EST290.000.040.000.000.00-1025.00%
MA210305P002925002021-02-12 2:44PM EST292.501.010.000.000.00-1025.00%
MA210305P002950002021-02-24 3:11PM EST295.000.140.000.000.00-21025.00%
MA210305P002975002021-02-23 9:48AM EST297.500.360.000.000.00-1025.00%
MA210305P003000002021-02-24 3:11PM EST300.000.170.000.000.00-37025.00%
MA210305P003025002021-02-23 11:21AM EST302.500.370.000.000.00-2025.00%
MA210305P003050002021-02-25 1:09PM EST305.000.550.000.000.00-1025.00%
MA210305P003075002021-02-25 10:43AM EST307.500.100.000.000.00-5025.00%
MA210305P003100002021-02-26 10:38AM EST310.000.370.000.000.00-4025.00%
MA210305P003125002021-02-26 1:21PM EST312.500.200.000.000.00-82025.00%
MA210305P003150002021-02-26 12:36PM EST315.000.200.000.000.00-10025.00%
MA210305P003175002021-02-26 12:34PM EST317.500.300.000.000.00-5025.00%
MA210305P003200002021-02-26 2:46PM EST320.000.270.000.000.00-12025.00%
MA210305P003225002021-02-26 2:16PM EST322.500.470.000.000.00-15012.50%
MA210305P003250002021-02-26 3:52PM EST325.000.140.000.000.00-247012.50%
MA210305P003275002021-02-26 3:54PM EST327.500.470.000.000.00-159012.50%
MA210305P003300002021-02-26 3:43PM EST330.000.680.000.000.00-49012.50%
MA210305P003325002021-02-26 3:52PM EST332.500.730.000.000.00-93012.50%
MA210305P003350002021-02-26 3:52PM EST335.000.620.000.000.00-242012.50%
MA210305P003375002021-02-26 3:25PM EST337.501.310.000.000.00-111012.50%
MA210305P003400002021-02-26 3:59PM EST340.001.600.000.000.00-17706.25%
MA210305P003425002021-02-26 3:39PM EST342.502.270.000.000.00-12306.25%
MA210305P003450002021-02-26 3:58PM EST345.002.650.000.000.00-34706.25%
MA210305P003475002021-02-26 3:53PM EST347.503.030.000.000.00-10903.13%
MA210305P003500002021-02-26 3:54PM EST350.003.800.000.000.00-16003.13%
MA210305P003525002021-02-26 3:49PM EST352.504.150.000.000.00-3500.78%
MA210305P003550002021-02-26 3:57PM EST355.005.900.000.000.00-3500.00%
MA210305P003575002021-02-26 3:46PM EST357.507.260.000.000.00-3100.00%
MA210305P003600002021-02-26 3:05PM EST360.007.950.000.000.00-1500.00%
MA210305P003625002021-02-26 3:59PM EST362.5010.470.000.000.00-400.00%
MA210305P003650002021-02-26 3:03PM EST365.0011.250.000.000.00-2500.00%
MA210305P003675002021-02-26 3:00PM EST367.5013.500.000.000.00-100.00%
MA210305P003700002021-02-26 2:58PM EST370.0015.950.000.000.00-200.00%
MA210305P003725002021-02-26 2:58PM EST372.5018.100.000.000.00-100.00%
MA210305P003750002021-02-26 2:57PM EST375.0020.300.000.000.00-100.00%
MA210305P003775002021-02-26 2:53PM EST377.5022.650.000.000.00-100.00%
MA210305P003800002021-02-24 2:27PM EST380.0018.650.000.000.00--00.00%
MA210305P003850002021-02-24 2:33PM EST385.0022.500.000.000.00--00.00%
MA210305P004450002021-02-25 12:03PM EST445.0089.100.000.000.00--00.00%