Singapore markets open in 3 hours 1 minute

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
443.00-6.04 (-1.35%)
At close: 04:00PM EDT
443.89 +0.89 (+0.20%)
After hours: 05:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240621C001750002024-04-05 1:48PM EDT175.00303.35268.30271.800.00-1834313.13%
MA240621C001800002023-09-21 3:48PM EDT180.00229.92208.60212.500.00-220.00%
MA240621C001900002024-01-08 10:54AM EDT190.00232.45273.60276.400.00-25536.06%
MA240621C001950002024-01-17 4:31PM EDT195.00235.40274.45277.650.00-28574.46%
MA240621C002000002023-12-04 3:07PM EDT200.00213.20221.10224.100.00-1200.00%
MA240621C002100002023-08-22 1:00PM EDT210.00197.00199.15202.700.00--10.00%
MA240621C002200002023-08-22 1:00PM EDT220.00187.72190.00193.300.00-210.00%
MA240621C002300002024-04-16 2:37PM EDT230.00232.55229.60233.300.00-217409.03%
MA240621C002400002024-04-16 2:37PM EDT240.00222.65219.60224.000.00-26390.97%
MA240621C002500002024-04-05 9:38AM EDT250.00226.39193.80197.600.00-44215.45%
MA240621C002600002023-07-18 1:33PM EDT260.00152.09147.15148.700.00-210.00%
MA240621C002700002023-10-30 9:40AM EDT270.00107.950.000.000.00-3150.00%
MA240621C002800002023-08-14 3:06PM EDT280.00132.75147.90150.750.00-130.00%
MA240621C002900002024-04-05 11:44AM EDT290.00191.07154.15157.700.00-43170.36%
MA240621C002950002023-07-06 12:49PM EDT295.00117.07114.00115.750.00-430.00%
MA240621C003000002023-12-21 12:06PM EDT300.00130.05141.50145.350.00-236111.72%
MA240621C003050002023-11-28 12:29PM EDT305.00114.37127.00130.650.00-140.00%
MA240621C003100002024-05-16 10:26AM EDT310.00154.28131.75135.400.00-928108.25%
MA240621C003150002023-09-07 11:18AM EDT315.00117.4399.25102.500.00-2120.00%
MA240621C003200002024-06-03 3:11PM EDT320.00122.97122.35125.400.00-450107.18%
MA240621C003250002023-12-29 2:02PM EDT325.00109.42121.65124.200.00-212151.39%
MA240621C003300002024-05-31 1:05PM EDT330.00112.29111.80114.900.00-13684.81%
MA240621C003350002023-11-20 1:22PM EDT335.0080.5094.5097.350.00-3280.00%
MA240621C003400002024-05-30 1:32PM EDT340.00104.79101.85105.550.00-102886.47%
MA240621C003450002024-02-08 10:58AM EDT345.00121.84128.15132.100.00-528274.98%
MA240621C003500002024-05-28 10:07AM EDT350.0099.3891.8095.350.00-13275.73%
MA240621C003550002024-01-05 11:17AM EDT355.0077.95112.20115.400.00-223229.18%
MA240621C003600002024-06-11 11:36AM EDT360.0087.9381.8585.600.00-121270.90%
MA240621C003650002024-05-14 2:26PM EDT365.0088.2976.8580.350.00-211564.65%
MA240621C003700002024-05-22 9:52AM EDT370.0092.1571.9075.000.00-18857.81%
MA240621C003750002024-06-10 12:23PM EDT375.0073.5066.8570.650.00-12259.52%
MA240621C003800002024-05-16 12:28PM EDT380.0084.0061.9565.350.00-18454.08%
MA240621C003850002024-06-12 2:44PM EDT385.0059.1256.8060.50-2.16-3.52%46250.27%
MA240621C003900002024-06-12 10:18AM EDT390.0059.6551.9555.65-2.49-4.01%17565.45%
MA240621C003950002024-06-12 1:37PM EDT395.0050.5546.9550.65-6.35-11.16%1160.67%
MA240621C004000002024-06-12 3:33PM EDT400.0043.2842.0045.40-6.70-13.41%435654.19%
MA240621C004050002024-04-22 1:40PM EDT405.0060.000.000.000.00--00.00%
MA240621C004100002024-06-12 1:42PM EDT410.0035.1732.0035.45-4.65-11.68%282544.98%
MA240621C004150002024-06-12 11:49AM EDT415.0032.8827.0530.70-15.22-31.64%21441.53%
MA240621C004200002024-06-12 3:39PM EDT420.0023.8822.0525.70-3.05-11.33%181,26536.49%
MA240621C004250002024-05-31 3:54PM EDT425.0024.0017.4520.950.00-103932.49%
MA240621C004300002024-06-12 3:59PM EDT430.0014.5013.3014.80-5.70-28.22%338121.75%
MA240621C004350002024-06-10 11:14AM EDT435.0012.879.6510.750.00-11220.38%
MA240621C004375002024-06-12 2:31PM EDT437.509.126.909.40-4.98-35.32%101221.56%
MA240621C004400002024-06-12 2:42PM EDT440.006.836.256.70-4.87-41.62%1979217.35%
MA240621C004425002024-06-12 3:28PM EDT442.504.404.805.15-5.05-53.44%235616.74%
MA240621C004450002024-06-12 3:59PM EDT445.003.703.504.00-3.30-47.14%9521716.83%
MA240621C004475002024-06-12 3:53PM EDT447.502.742.472.78-2.36-46.27%918715.96%
MA240621C004500002024-06-12 3:31PM EDT450.001.851.612.08-2.74-59.69%611,08916.24%
MA240621C004525002024-06-12 3:30PM EDT452.501.301.181.45-2.13-62.10%5821516.13%
MA240621C004550002024-06-12 3:44PM EDT455.000.830.761.05-1.64-66.40%91966216.42%
MA240621C004575002024-06-12 3:53PM EDT457.500.560.510.64-1.20-68.18%4320015.94%
MA240621C004600002024-06-12 3:43PM EDT460.000.360.210.43-0.86-70.49%4883216.11%
MA240621C004625002024-06-11 2:20PM EDT462.500.430.210.30-0.19-30.65%13316.46%
MA240621C004650002024-06-12 1:02PM EDT465.000.230.140.24-0.16-41.03%769017.26%
MA240621C004700002024-06-12 3:33PM EDT470.000.110.070.15-0.15-57.69%3578418.65%
MA240621C004750002024-06-12 2:17PM EDT475.000.060.030.11-0.09-60.00%2567920.41%
MA240621C004800002024-06-12 3:08PM EDT480.000.050.020.09-0.03-37.50%663722.32%
MA240621C004850002024-06-12 3:08PM EDT485.000.060.050.14-0.06-50.00%1118926.37%
MA240621C004900002024-06-11 1:37PM EDT490.000.040.000.490.00-267235.62%
MA240621C004950002024-06-10 12:39PM EDT495.000.040.000.480.00-718838.31%
MA240621C005000002024-06-11 3:10PM EDT500.000.040.000.260.00-686836.96%
MA240621C005050002024-06-12 1:35PM EDT505.000.050.000.46-0.01-16.67%28643.46%
MA240621C005100002024-06-05 11:28AM EDT510.000.010.010.480.00-197146.44%
MA240621C005150002024-06-12 2:24PM EDT515.000.020.000.19-0.01-33.33%2846242.38%
MA240621C005200002024-06-12 2:08PM EDT520.000.050.000.48+0.02+66.67%204,07951.56%
MA240621C005250002024-04-30 10:22AM EDT525.000.380.010.350.00-110051.37%
MA240621C005300002024-06-05 10:52AM EDT530.000.070.000.170.00-12948.44%
MA240621C005350002024-06-12 2:09PM EDT535.000.010.000.48-0.44-97.78%12753.03%
MA240621C005400002024-05-24 9:30AM EDT540.000.030.000.480.00-134555.23%
MA240621C005450002024-05-13 10:56AM EDT545.000.080.000.480.00-21057.37%
MA240621C005500002024-05-07 1:37PM EDT550.000.100.000.440.00--158.79%
MA240621C005550002024-04-03 11:48AM EDT555.001.150.000.440.00-2260.89%
MA240621C005600002024-06-12 1:28PM EDT560.000.050.000.300.00-3722759.96%
MA240621C005650002024-04-04 11:06AM EDT565.000.650.000.460.00-1165.33%
MA240621C005750002024-04-01 12:44PM EDT575.000.380.000.360.00--167.19%
MA240621C005800002024-06-11 11:25AM EDT580.000.050.000.200.00-2563064.45%
MA240621C006000002024-06-03 11:35AM EDT600.000.040.000.100.00-7515366.41%
MA240621C006200002024-06-03 11:43AM EDT620.000.020.000.110.00-374273.44%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240621P001750002024-03-28 9:30AM EDT175.000.010.000.400.00-349223.83%
MA240621P001800002024-02-13 10:30AM EDT180.000.020.000.410.00-538218.16%
MA240621P001850002024-03-20 3:56PM EDT185.000.030.000.500.00-1150216.80%
MA240621P001900002024-03-07 4:09PM EDT190.000.030.000.430.00-4244207.03%
MA240621P001950002024-05-10 9:30AM EDT195.000.270.000.250.00-243189.06%
MA240621P002000002024-05-20 3:20PM EDT200.000.040.000.200.00-2305179.30%
MA240621P002100002024-01-08 11:51AM EDT210.000.170.000.250.00-3054173.05%
MA240621P002200002024-04-11 10:43AM EDT220.000.010.000.410.00-187172.46%
MA240621P002300002024-04-01 9:30AM EDT230.000.260.000.000.00-56350.00%
MA240621P002400002024-01-08 4:30PM EDT240.000.350.040.280.00-235148.24%
MA240621P002500002024-04-24 9:30AM EDT250.000.050.000.440.00-1396144.53%
MA240621P002600002024-05-29 9:30AM EDT260.000.100.000.480.00-1357136.91%
MA240621P002700002024-05-13 11:56AM EDT270.000.040.000.480.00-1354128.03%
MA240621P002800002024-05-29 10:06AM EDT280.000.010.000.480.00-10138119.53%
MA240621P002900002024-04-22 11:42AM EDT290.000.170.000.000.00-2050.00%
MA240621P002950002024-05-24 1:50PM EDT295.000.240.000.480.00-176107.23%
MA240621P003000002024-05-07 12:47PM EDT300.000.140.000.440.00-2401102.05%
MA240621P003050002024-05-07 11:05AM EDT305.000.050.000.440.00-16798.14%
MA240621P003100002024-05-28 12:35PM EDT310.000.080.000.480.00-27395.41%
MA240621P003150002024-05-28 3:11PM EDT315.000.040.000.480.00-10021291.60%
MA240621P003200002024-06-06 10:41AM EDT320.000.010.000.480.00-11,16587.79%
MA240621P003250002024-06-05 1:24PM EDT325.000.020.000.480.00-314084.08%
MA240621P003300002024-06-11 9:55AM EDT330.000.030.000.480.00-244680.47%
MA240621P003350002024-06-10 10:49AM EDT335.000.030.000.480.00-156076.76%
MA240621P003400002024-06-10 10:49AM EDT340.000.030.000.490.00-170573.44%
MA240621P003450002024-06-05 10:33AM EDT345.000.030.000.490.00-144569.82%
MA240621P003500002024-06-12 2:09PM EDT350.000.020.000.19-0.01-33.33%673158.59%
MA240621P003550002024-05-21 3:59PM EDT355.000.050.000.480.00-224562.60%
MA240621P003600002024-05-21 3:59PM EDT360.000.050.020.400.00-258958.01%
MA240621P003650002024-06-12 1:35PM EDT365.000.050.000.480.00-324055.76%
MA240621P003700002024-05-24 2:28PM EDT370.000.120.000.480.00-523552.34%
MA240621P003750002024-06-06 10:29AM EDT375.000.050.000.480.00-220354.79%
MA240621P003800002024-06-07 11:04AM EDT380.000.050.020.260.00-176946.14%
MA240621P003850002024-05-30 10:03AM EDT385.000.120.000.500.00-286047.85%
MA240621P003900002024-06-05 11:11AM EDT390.000.140.000.150.00-1075036.23%
MA240621P003950002024-06-05 11:28AM EDT395.000.140.000.520.00-82240.82%
MA240621P004000002024-06-12 11:36AM EDT400.000.050.000.30-0.03-37.50%499133.50%
MA240621P004050002024-06-11 3:50PM EDT405.000.130.040.13+0.04+44.44%315126.22%
MA240621P004100002024-06-12 12:00PM EDT410.000.110.070.16+0.01+10.00%41,33623.88%
MA240621P004150002024-06-12 3:08PM EDT415.000.120.110.21-0.01-7.69%522521.68%
MA240621P004200002024-06-12 3:08PM EDT420.000.250.190.30+0.07+38.89%241,99719.68%
MA240621P004250002024-06-12 3:59PM EDT425.000.400.360.49+0.12+42.86%12561318.07%
MA240621P004300002024-06-12 3:39PM EDT430.000.880.720.87+0.16+22.22%9076916.72%
MA240621P004350002024-06-12 3:33PM EDT435.001.761.391.62+0.91+107.06%10234315.67%
MA240621P004375002024-06-12 2:05PM EDT437.502.191.992.42+1.04+90.43%2915516.04%
MA240621P004400002024-06-12 3:59PM EDT440.002.912.783.05+1.18+68.21%301,73215.05%
MA240621P004425002024-06-12 3:28PM EDT442.504.363.754.10+2.16+98.18%1617914.86%
MA240621P004450002024-06-12 3:22PM EDT445.004.604.955.35+1.71+59.17%2653614.59%
MA240621P004475002024-06-12 1:41PM EDT447.506.306.356.85+1.55+32.63%789414.37%
MA240621P004500002024-06-12 1:49PM EDT450.007.597.058.80+2.19+40.56%960015.10%
MA240621P004525002024-06-12 9:31AM EDT452.5010.159.4511.40+2.40+30.97%87818.15%
MA240621P004550002024-06-12 2:25PM EDT455.0012.2511.6013.85+2.70+28.27%746420.41%
MA240621P004575002024-06-12 3:17PM EDT457.5013.4513.0016.40+5.90+78.15%26423.01%
MA240621P004600002024-06-11 3:11PM EDT460.0012.7515.7018.850.00-2450825.05%
MA240621P004625002024-06-12 3:45PM EDT462.5020.1017.8521.30+0.90+4.69%13326.98%
MA240621P004650002024-06-12 2:40PM EDT465.0021.4320.2523.80+6.38+42.39%122829.11%
MA240621P004700002024-06-03 2:31PM EDT470.0028.2525.1028.900.00-1508033.79%
MA240621P004750002024-06-06 2:19PM EDT475.0026.2430.2033.900.00-202637.73%
MA240621P004800002024-06-06 2:54PM EDT480.0032.7535.2038.900.00-691941.53%
MA240621P004850002024-05-31 2:27PM EDT485.0043.1540.7043.750.00-200044.15%
MA240621P004900002024-05-03 3:10PM EDT490.0045.7840.8045.400.00-2000.00%
MA240621P004950002024-05-01 3:31PM EDT495.0049.2545.8050.400.00-1500.00%
MA240621P005000002024-06-12 3:52PM EDT500.0056.9655.2558.15+5.41+10.49%1149.13%
MA240621P005050002024-06-11 3:49PM EDT505.0056.5760.6563.750.00-1057.62%
MA240621P005200002024-04-10 2:36PM EDT520.0049.5361.6564.600.00-100.00%
MA240621P005400002024-03-21 10:42AM EDT540.0053.1482.5086.700.00--00.00%
MA240621P005600002024-03-01 11:13AM EDT560.0084.1076.4580.850.00-200.00%
MA240621P006000002023-11-06 3:25PM EDT600.00215.47188.05190.850.00--0265.45%
MA240621P006200002023-11-10 11:23AM EDT620.00231.85206.80210.100.00--0275.02%