Singapore markets close in 5 hours 49 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
448.72-2.44 (-0.54%)
At close: 04:00PM EDT
451.00 +2.28 (+0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240726C002500002024-07-08 11:34AM EDT250.00196.30197.20201.450.00--4188.38%
MA240726C003600002024-07-17 10:32AM EDT360.0088.5588.3091.450.00-1190.97%
MA240726C003700002024-07-18 3:49PM EDT370.0080.2278.3581.500.00-1082.37%
MA240726C003800002024-07-17 12:49PM EDT380.0071.0168.6071.550.00-1175.05%
MA240726C003900002024-07-03 12:43PM EDT390.0057.6058.7061.600.00-2266.50%
MA240726C003950002024-07-18 3:53PM EDT395.0055.0953.5056.65+1.04+1.92%2260.96%
MA240726C004000002024-06-24 10:05AM EDT400.0062.8048.9051.650.00-1058.30%
MA240726C004050002024-06-24 3:12PM EDT405.0053.7043.8046.700.00-2353.26%
MA240726C004100002024-06-28 9:35AM EDT410.0039.0039.0041.750.00-202059.68%
MA240726C004175002024-07-15 9:32AM EDT417.5023.7031.1533.500.00-1146.59%
MA240726C004200002024-07-02 9:33AM EDT420.0021.3529.0532.000.00-1150.09%
MA240726C004250002024-07-18 2:57PM EDT425.0026.9824.3527.10+6.98+34.90%41144.87%
MA240726C004300002024-07-17 3:07PM EDT430.0020.9520.1522.000.00-35538.42%
MA240726C004325002024-07-18 3:49PM EDT432.5019.2518.0019.60+2.25+13.24%1635.86%
MA240726C004350002024-07-17 12:25PM EDT435.0016.8015.0017.550.00-13334.84%
MA240726C004375002024-07-18 10:31AM EDT437.5019.5313.7015.40+11.33+138.17%215333.08%
MA240726C004400002024-07-18 2:14PM EDT440.0013.9311.9013.30+1.08+8.40%179431.30%
MA240726C004425002024-07-18 1:32PM EDT442.5012.3610.0011.20+2.33+23.23%35929.23%
MA240726C004450002024-07-18 10:33AM EDT445.0013.077.709.40+3.12+31.36%1912228.00%
MA240726C004475002024-07-18 1:56PM EDT447.508.907.107.55+0.60+7.23%425326.16%
MA240726C004500002024-07-18 3:59PM EDT450.006.005.806.10-0.82-12.02%1815525.32%
MA240726C004525002024-07-18 3:53PM EDT452.504.984.655.05-0.37-6.92%786125.45%
MA240726C004550002024-07-18 3:44PM EDT455.003.913.404.05-0.69-15.00%13437325.21%
MA240726C004575002024-07-18 3:48PM EDT457.503.122.583.30-0.46-12.85%224425.44%
MA240726C004600002024-07-18 3:57PM EDT460.002.402.052.59-0.39-13.98%1238425.31%
MA240726C004625002024-07-18 3:44PM EDT462.501.851.681.98-0.16-7.96%164625.07%
MA240726C004650002024-07-18 3:43PM EDT465.001.420.931.63-0.09-5.96%484825.70%
MA240726C004675002024-07-18 11:19AM EDT467.501.560.951.18+0.44+39.29%172225.23%
MA240726C004700002024-07-18 2:44PM EDT470.000.960.700.93-0.04-4.00%59225.59%
MA240726C004750002024-07-18 2:57PM EDT475.000.500.380.51-0.02-3.85%74325.59%
MA240726C004800002024-07-18 12:22PM EDT480.000.240.130.32-0.03-11.11%246826.51%
MA240726C004850002024-07-18 9:56AM EDT485.000.210.080.37+0.10+90.91%1830.57%
MA240726C004900002024-07-18 10:26AM EDT490.000.240.050.24+0.04+20.00%21031.30%
MA240726C004950002024-06-24 1:16PM EDT495.000.890.040.300.00--1235.55%
MA240726C005000002024-07-17 2:42PM EDT500.000.050.000.270.00-3337.84%
MA240726C005050002024-06-24 11:03AM EDT505.000.450.001.320.00--155.52%
MA240726C005150002024-07-03 12:43PM EDT515.000.390.001.320.00-2253.96%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240726P002800002024-06-25 12:40PM EDT280.000.250.001.470.00--2160.30%
MA240726P002900002024-07-17 11:02AM EDT290.000.010.002.14+0.01--42159.52%
MA240726P003000002024-07-01 9:31AM EDT300.000.040.001.490.00-11139.89%
MA240726P003200002024-07-11 2:50PM EDT320.000.050.000.050.00--2778.91%
MA240726P003250002024-07-15 9:31AM EDT325.000.050.000.050.00-14775.78%
MA240726P003450002024-07-17 12:24PM EDT345.000.050.000.10+0.05--6267.19%
MA240726P003600002024-07-10 9:33AM EDT360.000.500.001.600.00--184.69%
MA240726P003650002024-07-15 2:02PM EDT365.000.100.001.420.00-5578.49%
MA240726P003700002024-07-15 2:02PM EDT370.000.100.001.440.00-5574.37%
MA240726P003750002024-07-15 2:02PM EDT375.000.100.001.450.00-5670.12%
MA240726P003800002024-07-16 9:44AM EDT380.000.110.002.280.00-4972.22%
MA240726P003850002024-07-16 9:44AM EDT385.000.160.012.300.00-2967.85%
MA240726P003900002024-07-16 1:28PM EDT390.000.170.010.320.00-141149.32%
MA240726P003950002024-07-16 9:44AM EDT395.000.250.010.350.00-21546.24%
MA240726P004000002024-07-18 3:16PM EDT400.000.100.110.40-0.10-50.00%62943.41%
MA240726P004050002024-07-18 1:10PM EDT405.000.250.150.460.00-12040.58%
MA240726P004100002024-07-18 3:13PM EDT410.000.330.150.55-0.11-25.00%18237.92%
MA240726P004150002024-07-17 3:20PM EDT415.000.400.190.670.00-68135.33%
MA240726P004175002024-07-15 1:30PM EDT417.500.630.300.690.00-4533.41%
MA240726P004200002024-07-18 11:47AM EDT420.000.480.470.61-0.01-2.04%217930.37%
MA240726P004225002024-07-18 3:12PM EDT422.500.640.370.79+0.11+20.75%72930.08%
MA240726P004250002024-07-18 3:14PM EDT425.000.810.490.84+0.11+15.71%615128.30%
MA240726P004275002024-07-18 10:15AM EDT427.500.600.600.97-0.29-32.58%1350227.10%
MA240726P004300002024-07-18 3:09PM EDT430.001.050.881.330.00-5763527.28%
MA240726P004325002024-07-18 2:39PM EDT432.501.251.021.63-0.21-14.38%1543326.58%
MA240726P004350002024-07-18 3:41PM EDT435.001.641.351.85-0.01-0.61%1853325.09%
MA240726P004375002024-07-18 11:16AM EDT437.501.591.942.32-0.77-32.63%413824.59%
MA240726P004400002024-07-18 3:59PM EDT440.002.972.362.93+0.47+18.80%3721324.24%
MA240726P004425002024-07-18 3:06PM EDT442.503.033.203.900.00-408724.87%
MA240726P004450002024-07-18 3:55PM EDT445.004.254.004.55+0.34+8.70%4913323.62%
MA240726P004475002024-07-18 2:59PM EDT447.504.855.105.45+0.21+4.53%33322.83%
MA240726P004500002024-07-18 3:59PM EDT450.006.556.256.65+1.10+20.18%3211022.57%
MA240726P004525002024-07-18 12:04PM EDT452.506.507.558.05-0.55-7.80%121322.44%
MA240726P004550002024-07-18 3:58PM EDT455.009.258.909.90+0.90+10.78%84423.48%
MA240726P004575002024-07-18 11:20AM EDT457.508.509.8011.75-5.86-40.81%2124.02%
MA240726P004600002024-07-18 1:09PM EDT460.0011.6312.0513.80-8.48-42.17%12824.99%
MA240726P004650002024-06-24 1:37PM EDT465.0011.2016.3017.800.00--125.06%
MA240726P004750002024-06-27 1:19PM EDT475.0028.6324.0028.100.00-1036.15%
MA240726P004800002024-06-24 10:23AM EDT480.0021.1429.0033.100.00-1040.50%
MA240726P004850002024-06-10 1:46PM EDT485.0036.6150.1553.750.00--0110.55%
MA240726P004900002024-06-24 10:23AM EDT490.0030.0339.0043.200.00--049.49%