Singapore markets open in 8 hours 40 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
443.30-1.77 (-0.40%)
As of 12:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240531C002500002024-05-10 9:47AM EDT250.00208.40192.15195.300.00--4287.11%
MA240531C003400002024-05-17 3:30PM EDT340.00121.06102.20105.250.00-1010145.41%
MA240531C003600002024-05-21 10:31AM EDT360.0097.3082.2085.300.00-12119.14%
MA240531C003950002024-05-28 2:24PM EDT395.0048.7047.2549.950.00-2467.53%
MA240531C004000002024-05-17 9:37AM EDT400.0060.1842.4044.900.00-1163.04%
MA240531C004100002024-04-26 11:22AM EDT410.0055.8740.2542.900.00-11135.08%
MA240531C004200002024-05-09 9:35AM EDT420.0037.0022.4024.900.00-1355.79%
MA240531C004250002024-05-17 11:03AM EDT425.0036.8717.6520.000.00-1248.27%
MA240531C004300002024-05-24 11:25AM EDT430.0022.5012.8014.850.00-1137.92%
MA240531C004350002024-05-29 11:35AM EDT435.0010.058.659.15-6.30-38.53%1422.39%
MA240531C004400002024-05-29 9:46AM EDT440.005.254.504.95-1.02-16.27%14418.86%
MA240531C004425002024-05-29 10:35AM EDT442.503.072.983.30-0.77-20.05%62217.97%
MA240531C004450002024-05-29 11:51AM EDT445.001.881.751.89-0.87-31.64%3511616.50%
MA240531C004475002024-05-29 11:51AM EDT447.500.960.911.04-0.72-42.86%365616.26%
MA240531C004500002024-05-29 11:54AM EDT450.000.470.420.53-0.60-56.07%9916516.25%
MA240531C004525002024-05-29 11:50AM EDT452.500.250.190.27-0.25-50.00%2012616.65%
MA240531C004550002024-05-29 11:54AM EDT455.000.110.080.15-0.10-43.48%3518917.48%
MA240531C004575002024-05-29 10:03AM EDT457.500.080.050.08-0.01-11.11%5713218.16%
MA240531C004600002024-05-29 11:45AM EDT460.000.040.030.05-0.03-42.86%3118519.34%
MA240531C004625002024-05-28 3:45PM EDT462.500.060.010.300.00-2137629.69%
MA240531C004650002024-05-28 3:54PM EDT465.000.050.010.13+0.02+66.67%231427.88%
MA240531C004675002024-05-28 1:55PM EDT467.500.020.010.100.00-51329.20%
MA240531C004700002024-05-28 3:00PM EDT470.000.040.020.060.00-122029.40%
MA240531C004725002024-05-24 11:31AM EDT472.500.070.010.750.00-12550.02%
MA240531C004750002024-05-28 3:37PM EDT475.000.040.010.050.00-1118133.01%
MA240531C004775002024-05-28 11:11AM EDT477.500.020.011.590.00-111356.98%
MA240531C004800002024-05-29 11:26AM EDT480.000.060.010.10+0.04+200.00%35541.02%
MA240531C004825002024-05-21 1:56PM EDT482.500.110.010.090.00--1842.68%
MA240531C004850002024-05-29 11:26AM EDT485.000.350.010.34+0.24+218.18%36255.37%
MA240531C004875002024-05-28 9:41AM EDT487.500.010.011.250.00-6665.28%
MA240531C004900002024-05-28 10:16AM EDT490.000.020.010.750.00-124761.67%
MA240531C004950002024-05-24 10:04AM EDT495.000.030.012.130.00-22082.20%
MA240531C004975002024-05-28 3:29PM EDT497.500.010.010.020.00-2246.88%
MA240531C005000002024-05-28 10:11AM EDT500.000.010.000.020.00-22648.44%
MA240531C005025002024-05-28 3:33PM EDT502.500.010.010.020.00-7750.39%
MA240531C005050002024-05-01 9:58AM EDT505.000.110.000.750.00--176.22%
MA240531C005075002024-05-28 1:17PM EDT507.500.010.000.750.00-121278.61%
MA240531C005100002024-05-28 10:23AM EDT510.000.010.000.750.00-2280.91%
MA240531C005150002024-05-28 10:15AM EDT515.000.010.000.050.00-31260.55%
MA240531C005700002024-05-21 1:22PM EDT570.000.010.000.750.00--1131.35%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240531P002500002024-04-29 9:36AM EDT250.000.120.000.010.00-24187.50%
MA240531P003100002024-04-22 2:00PM EDT310.000.120.000.000.00--050.00%
MA240531P003700002024-05-20 11:20AM EDT370.000.030.010.700.00-235101.86%
MA240531P003800002024-05-01 3:45PM EDT380.000.140.010.110.00-1269.34%
MA240531P003850002024-05-06 2:57PM EDT385.000.090.010.030.00-1457.03%
MA240531P003900002024-05-29 9:30AM EDT390.001.610.010.03+1.51+1,510.00%61752.34%
MA240531P003950002024-05-29 10:13AM EDT395.000.030.010.03-0.07-70.00%14749.61%
MA240531P004000002024-05-28 1:26PM EDT400.000.030.010.750.00-31064.16%
MA240531P004050002024-05-29 9:30AM EDT405.004.690.000.00+4.60+102.00%2725.00%
MA240531P004100002024-05-24 10:33AM EDT410.000.060.010.750.00-104851.27%
MA240531P004150002024-05-28 2:47PM EDT415.000.050.010.260.00-314241.55%
MA240531P004200002024-05-28 3:15PM EDT420.000.070.030.080.00-4010228.81%
MA240531P004225002024-05-23 3:23PM EDT422.500.140.030.100.00--4027.05%
MA240531P004250002024-05-28 1:20PM EDT425.000.160.050.110.00-5117324.61%
MA240531P004275002024-05-29 11:11AM EDT427.500.100.070.14-0.08-44.44%36022.71%
MA240531P004300002024-05-29 11:49AM EDT430.000.160.140.20-0.04-20.00%220021.14%
MA240531P004325002024-05-29 11:54AM EDT432.500.240.220.27-0.10-29.41%913119.21%
MA240531P004350002024-05-29 9:55AM EDT435.000.420.380.46-0.01-2.33%2621518.29%
MA240531P004375002024-05-29 11:54AM EDT437.500.710.700.81-0.07-8.97%1017717.63%
MA240531P004400002024-05-29 11:37AM EDT440.001.091.231.35-0.04-3.54%7129716.81%
MA240531P004425002024-05-29 11:28AM EDT442.501.902.062.24-0.79-29.37%3610416.37%
MA240531P004450002024-05-28 3:53PM EDT445.003.163.353.55+0.45+16.61%1710616.29%
MA240531P004475002024-05-28 3:51PM EDT447.504.734.905.40+0.18+3.96%36717.51%
MA240531P004500002024-05-29 11:26AM EDT450.006.696.907.45-0.35-4.97%213418.45%
MA240531P004525002024-05-29 11:26AM EDT452.509.508.159.75-0.16-1.66%166820.39%
MA240531P004550002024-05-29 11:49AM EDT455.0011.4010.4512.50+0.14+1.24%1814726.95%
MA240531P004575002024-05-28 12:50PM EDT457.5014.0212.3515.800.00-42338.82%
MA240531P004600002024-05-28 2:26PM EDT460.0016.3815.4018.050.00-711940.42%
MA240531P004625002024-05-24 2:08PM EDT462.5011.1518.4020.450.00-13943.14%
MA240531P004650002024-05-28 11:29AM EDT465.0020.8419.9022.400.00-21039.75%
MA240531P004675002024-05-22 1:49PM EDT467.5010.3023.3525.550.00--051.54%
MA240531P004700002024-05-29 11:55AM EDT470.0026.2025.7028.00+0.65+2.54%27354.47%
MA240531P004750002024-05-02 11:57AM EDT475.0034.0929.9032.700.00--057.10%