Singapore markets open in 3 hours 35 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
452.00 +3.28 (+0.73%)
After hours: 05:22PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA241220C002900002024-06-17 12:59PM EDT290.00163.45165.00167.800.00--156.50%
MA241220C003000002024-07-10 9:30AM EDT300.00141.50153.95158.200.00-1152.40%
MA241220C003100002024-07-10 9:30AM EDT310.00131.95144.35148.600.00--153.93%
MA241220C003400002024-04-10 9:34AM EDT340.00144.320.000.000.00-120.00%
MA241220C003600002024-07-18 12:43PM EDT360.00100.8398.20101.15+100.83-4041.04%
MA241220C003700002024-07-02 11:35AM EDT370.0081.6589.0592.000.00-2138.82%
MA241220C003800002024-07-10 12:32PM EDT380.0065.3580.8082.050.00-3835.56%
MA241220C003900002024-06-24 1:35PM EDT390.0083.1572.0573.400.00-23633.79%
MA241220C004000002024-07-17 12:55PM EDT400.0065.1363.5065.050.00-1432.16%
MA241220C004100002024-07-10 3:08PM EDT410.0042.1755.6556.650.00-2630.26%
MA241220C004200002024-07-10 1:31PM EDT420.0034.6546.4548.950.00-110228.82%
MA241220C004300002024-07-17 12:57PM EDT430.0042.0039.6542.400.00-117028.12%
MA241220C004400002024-07-18 1:42PM EDT440.0036.5033.5535.25+1.70+4.89%510426.51%
MA241220C004500002024-07-18 10:14AM EDT450.0031.2027.6029.60+4.80+18.18%219425.82%
MA241220C004600002024-07-18 2:00PM EDT460.0024.9523.0523.60+1.07+4.48%618924.40%
MA241220C004700002024-07-18 11:04AM EDT470.0020.3518.3518.90+6.10+42.81%819123.62%
MA241220C004800002024-07-18 3:16PM EDT480.0014.9014.4014.85-0.08-0.53%429522.92%
MA241220C004900002024-07-16 3:58PM EDT490.009.0011.0511.500.00-39222.35%
MA241220C005000002024-07-18 1:08PM EDT500.009.058.408.80+0.32+3.67%42,51421.90%
MA241220C005100002024-07-16 11:54AM EDT510.004.456.306.600.00-28521.48%
MA241220C005200002024-07-18 11:54AM EDT520.005.054.604.90+1.55+44.29%222221.16%
MA241220C005400002024-07-15 3:36PM EDT540.001.822.392.640.00-1510520.75%
MA241220C005600002024-07-18 10:42AM EDT560.001.501.241.40+0.92+158.62%31520.58%
MA241220C005800002024-07-11 11:26AM EDT580.000.380.640.760.00-43120.66%
MA241220C006000002024-07-11 11:25AM EDT600.000.250.330.450.00-23321.07%
MA241220C006200002024-07-18 10:23AM EDT620.000.230.180.30+0.09+64.29%304021.79%
MA241220C006400002024-07-11 11:27AM EDT640.000.090.051.420.00-21329.86%
MA241220C006600002024-04-19 9:39AM EDT660.000.600.130.300.00-1125.32%
MA241220C006800002024-04-23 3:17PM EDT680.000.390.000.000.00-2012.50%
MA241220C007000002024-04-22 2:16PM EDT700.000.270.001.050.00-101834.00%
MA241220C007200002024-04-08 12:41PM EDT720.000.250.000.640.00--133.22%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA241220P002200002024-01-26 2:10PM EDT220.000.630.000.830.00-5553.48%
MA241220P002300002024-04-17 10:44AM EDT230.000.610.000.660.00-33348.73%
MA241220P002400002024-07-17 10:54AM EDT240.000.170.002.220.00-14056.51%
MA241220P002500002024-07-11 11:48AM EDT250.000.270.000.400.00-1614340.23%
MA241220P002600002024-07-11 11:59AM EDT260.000.370.002.390.00--050.95%
MA241220P002700002024-07-17 11:04AM EDT270.000.300.152.460.00-72148.22%
MA241220P002800002024-07-17 11:04AM EDT280.000.420.390.520.00-121034.42%
MA241220P002900002024-06-27 12:23PM EDT290.000.550.300.780.00-281934.25%
MA241220P003000002024-07-10 3:58PM EDT300.000.910.430.760.00-12431.79%
MA241220P003100002024-07-18 10:06AM EDT310.000.770.600.94-0.38-33.04%19430.62%
MA241220P003200002024-07-10 12:11PM EDT320.001.391.011.350.00-213330.32%
MA241220P003300002024-07-18 11:27AM EDT330.001.231.261.41-0.60-32.79%55828.24%
MA241220P003400002024-07-10 3:58PM EDT340.002.081.581.740.00-12127.11%
MA241220P003500002024-07-17 1:40PM EDT350.001.951.782.140.00-13525.98%
MA241220P003600002024-07-18 11:36AM EDT360.002.372.032.81-0.13-5.20%56525.28%
MA241220P003700002024-07-17 10:24AM EDT370.003.003.103.350.00-14423.97%
MA241220P003800002024-07-18 10:06AM EDT380.003.622.994.20-1.88-34.18%16122.99%
MA241220P003900002024-07-18 10:21AM EDT390.004.305.005.30-1.10-20.37%84222.08%
MA241220P004000002024-07-18 3:59PM EDT400.006.506.406.70-0.30-4.41%110521.22%
MA241220P004100002024-07-18 10:37AM EDT410.007.108.158.45-0.83-10.47%215820.36%
MA241220P004200002024-07-18 10:08AM EDT420.009.3210.4010.75-1.06-10.21%231819.64%
MA241220P004300002024-07-18 10:09AM EDT430.0011.8013.1513.55-0.90-7.09%415118.90%
MA241220P004400002024-07-18 10:05AM EDT440.0015.1016.4516.85-0.30-1.95%213118.07%
MA241220P004500002024-07-18 11:52AM EDT450.0019.7520.4520.90+0.50+2.60%1822017.30%
MA241220P004600002024-07-18 3:16PM EDT460.0025.5025.2525.75+1.70+7.14%313716.56%
MA241220P004700002024-07-10 11:44AM EDT470.0041.0529.1531.400.00-1012915.78%
MA241220P004800002024-07-03 11:00AM EDT480.0036.7836.6539.650.00-1017116.78%
MA241220P004900002024-05-10 12:01PM EDT490.0039.3542.5544.350.00-106012.98%
MA241220P005000002024-05-03 9:49AM EDT500.0060.2551.8555.100.00-13815.97%
MA241220P005100002024-05-03 9:41AM EDT510.0067.5060.9065.400.00-1118.27%
MA241220P005200002024-02-22 12:07PM EDT520.0055.9046.9548.950.00-240.00%
MA241220P005400002024-02-29 11:48AM EDT540.0067.5060.1563.000.00-11120.00%