Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
432.45-9.27 (-2.10%)
At close: 04:00PM EDT
432.34 -0.11 (-0.03%)
Pre-market: 05:59AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240802C003900002024-07-11 3:49PM EDT390.0048.410.000.000.00-300.00%
MA240802C004000002024-07-22 1:32PM EDT400.0048.000.000.000.00-200.00%
MA240802C004100002024-07-01 10:35AM EDT410.0031.000.000.000.00-600.00%
MA240802C004150002024-07-10 2:23PM EDT415.0020.720.000.000.00--00.00%
MA240802C004200002024-07-10 2:23PM EDT420.0017.120.000.000.00--00.00%
MA240802C004250002024-07-24 12:47PM EDT425.0012.600.000.000.00-1000.00%
MA240802C004275002024-07-24 3:47PM EDT427.5012.850.000.000.00-1900.00%
MA240802C004300002024-07-24 2:38PM EDT430.0012.940.000.000.00-3800.00%
MA240802C004325002024-07-24 3:43PM EDT432.509.900.000.000.00-8000.03%
MA240802C004350002024-07-24 3:15PM EDT435.009.430.000.000.00-2700.78%
MA240802C004375002024-07-24 11:57AM EDT437.506.100.000.000.00-101.56%
MA240802C004400002024-07-24 3:41PM EDT440.006.600.000.000.00-4103.13%
MA240802C004425002024-07-24 1:58PM EDT442.504.800.000.000.00-5003.13%
MA240802C004450002024-07-24 3:23PM EDT445.005.190.000.000.00-4503.13%
MA240802C004475002024-07-24 9:50AM EDT447.503.690.000.000.00-206.25%
MA240802C004500002024-07-24 3:23PM EDT450.003.770.000.000.00-5406.25%
MA240802C004525002024-07-24 2:46PM EDT452.503.550.000.000.00-2706.25%
MA240802C004550002024-07-24 3:47PM EDT455.002.420.000.000.00-8706.25%
MA240802C004575002024-07-24 2:45PM EDT457.502.420.000.000.00-1406.25%
MA240802C004600002024-07-24 2:27PM EDT460.001.880.000.000.00-3906.25%
MA240802C004625002024-07-24 3:31PM EDT462.501.540.000.000.00-14012.50%
MA240802C004650002024-07-24 3:45PM EDT465.001.190.000.000.00-40012.50%
MA240802C004700002024-07-24 11:03AM EDT470.000.600.000.000.00-4012.50%
MA240802C004750002024-07-23 11:59AM EDT475.001.190.000.000.00-17012.50%
MA240802C004800002024-07-23 1:06PM EDT480.000.730.000.000.00-2012.50%
MA240802C004850002024-07-23 3:57PM EDT485.000.580.000.000.00-4012.50%
MA240802C004900002024-07-23 1:54PM EDT490.000.400.000.000.00-4012.50%
MA240802C004950002024-07-24 10:09AM EDT495.000.130.000.000.00-40012.50%
MA240802C005000002024-07-24 1:07PM EDT500.000.130.000.000.00-1025.00%
MA240802C005050002024-07-22 3:57PM EDT505.000.200.000.000.00--025.00%
MA240802C005100002024-07-23 3:04PM EDT510.000.140.000.000.00-20025.00%
MA240802C005150002024-07-11 3:49PM EDT515.000.160.000.000.00-2025.00%
MA240802C005300002024-07-18 11:32AM EDT530.000.310.000.000.00-1025.00%
MA240802C005400002024-07-01 1:54PM EDT540.000.070.000.000.00--025.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240802P003100002024-07-19 11:35AM EDT310.000.010.000.000.00-5050.00%
MA240802P003200002024-07-19 2:03PM EDT320.000.050.000.000.00-50050.00%
MA240802P003250002024-07-19 2:02PM EDT325.000.050.000.000.00-10050.00%
MA240802P003400002024-07-22 3:59PM EDT340.000.050.000.000.00--025.00%
MA240802P003600002024-07-23 3:21PM EDT360.000.150.000.000.00--025.00%
MA240802P003650002024-07-24 10:23AM EDT365.000.200.000.000.00-6025.00%
MA240802P003750002024-07-24 11:45AM EDT375.000.310.000.000.00-7025.00%
MA240802P003800002024-07-24 3:54PM EDT380.000.350.000.000.00-4012.50%
MA240802P003850002024-07-24 12:01PM EDT385.000.440.000.000.00-41012.50%
MA240802P003900002024-07-24 12:06PM EDT390.000.650.000.000.00-3012.50%
MA240802P003950002024-07-24 3:38PM EDT395.000.810.000.000.00-1012.50%
MA240802P004000002024-07-24 3:27PM EDT400.001.110.000.000.00-24012.50%
MA240802P004050002024-07-24 3:10PM EDT405.001.470.000.000.00-18012.50%
MA240802P004100002024-07-24 3:29PM EDT410.002.190.000.000.00-2506.25%
MA240802P004150002024-07-24 3:45PM EDT415.003.230.000.000.00-2106.25%
MA240802P004200002024-07-24 3:31PM EDT420.004.230.000.000.00-4203.13%
MA240802P004250002024-07-24 2:08PM EDT425.006.110.000.000.00-7003.13%
MA240802P004275002024-07-24 3:04PM EDT427.506.080.000.000.00-1801.56%
MA240802P004300002024-07-24 2:45PM EDT430.007.000.000.000.00-3200.78%
MA240802P004325002024-07-24 2:25PM EDT432.508.150.000.000.00-6200.00%
MA240802P004350002024-07-24 3:50PM EDT435.0010.330.000.000.00-2400.00%
MA240802P004375002024-07-24 2:17PM EDT437.5011.600.000.000.00-200.00%
MA240802P004400002024-07-24 1:43PM EDT440.0013.700.000.000.00-1900.00%
MA240802P004425002024-07-24 2:18PM EDT442.5014.400.000.000.00-300.00%
MA240802P004450002024-07-24 3:50PM EDT445.0016.280.000.000.00-200.00%
MA240802P004475002024-07-24 10:33AM EDT447.5019.900.000.000.00-100.00%
MA240802P004500002024-07-24 3:41PM EDT450.0020.300.000.000.00-2800.00%
MA240802P004525002024-07-24 3:40PM EDT452.5022.100.000.000.00-100.00%
MA240802P004550002024-07-24 3:38PM EDT455.0024.050.000.000.00-500.00%
MA240802P004575002024-07-24 3:37PM EDT457.5025.900.000.000.00-100.00%
MA240802P004600002024-07-12 2:09PM EDT460.0020.630.000.000.00-100.00%
MA240802P004850002024-07-17 1:00PM EDT485.0034.740.000.000.00--00.00%