Singapore markets close in 5 hours 54 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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240816C003450002024-06-12 10:22AM EDT345.00106.4594.5597.850.00-110.00%
MA240816C003600002024-07-01 12:33PM EDT360.0080.2090.1092.750.00-1558.03%
MA240816C003750002024-07-15 1:45PM EDT375.0070.1374.5078.000.00-5556.65%
MA240816C003800002024-07-15 1:53PM EDT380.0065.2769.7573.050.00-101053.82%
MA240816C003850002024-07-15 1:58PM EDT385.0060.2865.3568.250.00-4751.55%
MA240816C003900002024-05-28 11:13AM EDT390.0060.5055.1058.800.00-2221.09%
MA240816C003950002024-06-28 2:41PM EDT395.0051.5255.7058.450.00-1146.14%
MA240816C004000002024-07-18 2:49PM EDT400.0053.3350.3053.80+4.98+10.30%223144.19%
MA240816C004050002024-05-31 11:22AM EDT405.0042.6040.0042.250.00-110.00%
MA240816C004100002024-07-16 12:03PM EDT410.0035.4041.4544.500.00-2239.92%
MA240816C004150002024-07-10 2:23PM EDT415.0022.2037.2039.300.00-1436.09%
MA240816C004200002024-07-18 10:04AM EDT420.0037.1032.7034.50+11.60+45.49%11433.31%
MA240816C004250002024-07-16 2:17PM EDT425.0022.8528.9030.900.00-32133.36%
MA240816C004300002024-07-18 10:17AM EDT430.0029.5325.1526.15+2.73+10.19%38430.30%
MA240816C004350002024-07-18 3:16PM EDT435.0021.7020.4022.75-0.65-2.91%1523029.98%
MA240816C004400002024-07-18 11:28AM EDT440.0020.6417.9519.00+1.14+5.85%315728.46%
MA240816C004450002024-07-18 3:34PM EDT445.0015.7514.8015.25-0.60-3.67%5720726.48%
MA240816C004500002024-07-18 3:34PM EDT450.0012.9312.0012.40-0.42-3.15%9055025.79%
MA240816C004550002024-07-18 3:46PM EDT455.009.909.559.90-0.60-5.71%14948925.18%
MA240816C004600002024-07-18 2:08PM EDT460.008.657.457.75+0.60+7.45%4846924.65%
MA240816C004650002024-07-18 3:51PM EDT465.006.055.656.00-0.22-3.51%701,33824.31%
MA240816C004700002024-07-18 3:43PM EDT470.004.554.354.60-0.25-5.21%2947824.12%
MA240816C004750002024-07-18 12:30PM EDT475.003.853.253.45+0.35+10.00%501,05623.90%
MA240816C004800002024-07-18 2:53PM EDT480.002.642.382.56+0.02+0.76%8155623.76%
MA240816C004850002024-07-18 1:45PM EDT485.002.201.781.90+0.34+18.28%5123723.77%
MA240816C004900002024-07-18 1:23PM EDT490.001.551.291.41+0.15+10.71%21,26323.87%
MA240816C004950002024-07-18 11:55AM EDT495.001.130.941.25+0.12+11.88%88725.06%
MA240816C005000002024-07-18 3:32PM EDT500.000.800.670.99+0.17+26.98%1922725.53%
MA240816C005050002024-07-18 10:40AM EDT505.000.780.510.80+0.50+178.57%45326.09%
MA240816C005100002024-07-18 10:40AM EDT510.000.590.380.66+0.38+180.95%4926.72%
MA240816C005200002024-06-26 12:19PM EDT520.000.350.220.290.00-4625.98%
MA240816C005300002024-07-15 2:51PM EDT530.000.090.130.200.00-3327.25%
MA240816C005350002024-06-28 10:40AM EDT535.000.110.100.170.00-1127.91%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240816P003200002024-07-10 2:24PM EDT320.000.150.002.150.00-4567.36%
MA240816P003300002024-07-10 9:35AM EDT330.000.150.002.080.00-1661.77%
MA240816P003400002024-06-27 12:19PM EDT340.000.150.002.120.00--156.89%
MA240816P003450002024-07-10 9:30AM EDT345.000.250.012.150.00--1254.57%
MA240816P003500002024-07-16 9:35AM EDT350.000.180.150.220.00-62140.09%
MA240816P003550002024-07-18 11:22AM EDT355.000.200.180.25+0.01+5.26%1938.77%
MA240816P003600002024-07-17 10:08AM EDT360.000.240.220.290.00-14137.55%
MA240816P003650002024-07-15 10:01AM EDT365.000.310.250.360.00-12636.72%
MA240816P003700002024-07-16 9:35AM EDT370.000.380.320.400.00-21135.23%
MA240816P003750002024-07-18 10:31AM EDT375.000.310.390.47-0.08-20.51%13034.06%
MA240816P003800002024-07-17 1:55PM EDT380.000.450.470.550.00-111732.84%
MA240816P003850002024-07-16 2:26PM EDT385.000.670.370.840.00-135933.30%
MA240816P003900002024-07-17 10:21AM EDT390.000.670.500.790.00-212730.62%
MA240816P003950002024-07-17 1:18PM EDT395.000.840.660.960.00-341929.57%
MA240816P004000002024-07-18 3:21PM EDT400.001.120.871.18+0.06+5.66%2477228.59%
MA240816P004050002024-07-18 3:46PM EDT405.001.431.151.47+0.17+13.49%3816827.69%
MA240816P004100002024-07-18 10:12AM EDT410.001.311.211.82-0.29-18.13%922726.73%
MA240816P004150002024-07-18 2:52PM EDT415.002.111.992.29+0.13+6.57%4766025.89%
MA240816P004200002024-07-18 3:21PM EDT420.002.732.582.90+0.23+9.20%3928625.13%
MA240816P004250002024-07-18 3:46PM EDT425.003.492.913.70+0.17+5.12%401,28524.47%
MA240816P004300002024-07-18 3:41PM EDT430.004.403.654.70+0.10+2.33%3534323.83%
MA240816P004350002024-07-18 3:58PM EDT435.005.705.655.95+0.25+4.59%3756623.22%
MA240816P004400002024-07-18 3:36PM EDT440.007.007.157.50+0.75+12.00%4550922.68%
MA240816P004450002024-07-18 2:53PM EDT445.008.759.009.30+0.80+10.06%3927322.02%
MA240816P004500002024-07-18 3:15PM EDT450.0011.4011.2011.55+1.10+10.68%7754821.57%
MA240816P004550002024-07-18 12:35PM EDT455.0012.8013.7514.20+0.11+0.87%5415621.20%
MA240816P004600002024-07-18 2:19PM EDT460.0015.8516.7517.15+0.30+1.93%1518020.69%
MA240816P004650002024-06-25 9:41AM EDT465.0014.2019.7520.900.00-59721.18%
MA240816P004700002024-07-17 12:57PM EDT470.0022.3721.7024.750.00-188121.28%
MA240816P004750002024-07-17 12:57PM EDT475.0026.3226.1029.400.00-182122.99%
MA240816P004800002024-06-13 10:55AM EDT480.0039.0938.5541.700.00-2043.55%