Singapore markets close in 6 hours 5 minutes

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
434.00 +1.55 (+0.36%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA261218C002300002024-06-21 2:48PM EDT230.00246.56233.50238.000.00-5554.44%
MA261218C002500002024-06-21 1:39PM EDT250.00229.94216.50221.000.00-8851.21%
MA261218C002800002024-06-21 1:46PM EDT280.00204.84191.50196.500.00-3748.49%
MA261218C003000002024-06-18 2:06PM EDT300.00185.02181.00184.900.00--648.29%
MA261218C003400002024-06-18 2:06PM EDT340.00154.62150.00154.000.00-6643.32%
MA261218C003500002024-06-06 1:35PM EDT350.00148.01143.00147.500.00-1342.63%
MA261218C003600002024-06-12 9:30AM EDT360.00143.490.000.000.00--10.00%
MA261218C003700002024-07-01 3:23PM EDT370.00121.50114.00118.000.00--333.91%
MA261218C003800002024-06-07 2:01PM EDT380.00128.86121.55126.500.00-2239.69%
MA261218C003900002024-07-24 9:48AM EDT390.00101.50102.00105.50-12.50-10.96%1832.82%
MA261218C004000002024-07-10 11:42AM EDT400.0097.7595.5599.000.00-2232.09%
MA261218C004100002024-07-05 9:53AM EDT410.00102.9090.1093.500.00-2231.70%
MA261218C004200002024-07-10 9:54AM EDT420.0087.0083.5587.500.00-11131.06%
MA261218C004300002024-07-24 2:50PM EDT430.0082.8979.0082.00-3.11-3.62%111830.56%
MA261218C004400002024-07-24 3:37PM EDT440.0075.9173.8077.00-12.09-13.74%22030.18%
MA261218C004500002024-07-24 3:22PM EDT450.0071.0568.7572.00-6.48-8.36%21729.74%
MA261218C004600002024-07-24 3:22PM EDT460.0066.1063.9067.00-10.25-13.43%1229.24%
MA261218C004700002024-07-01 3:04PM EDT470.0063.9358.4562.500.00-4928.87%
MA261218C004800002024-07-24 9:48AM EDT480.0053.8955.0058.50-1.61-2.90%1328.61%
MA261218C004900002024-07-18 9:30AM EDT490.0060.7450.9554.500.00-22128.30%
MA261218C005000002024-07-24 11:04AM EDT500.0046.0045.5550.50-6.50-12.38%2827.92%
MA261218C005100002024-07-19 10:52AM EDT510.0052.0542.0547.000.00-3427.66%
MA261218C005200002024-07-19 10:52AM EDT520.0047.9539.0543.500.00-32727.35%
MA261218C005400002024-07-24 3:37PM EDT540.0034.9733.5537.00-5.12-12.77%5826.72%
MA261218C005600002024-07-12 10:49AM EDT560.0029.9028.5531.950.00-1226.41%
MA261218C005800002024-07-24 9:48AM EDT580.0022.1124.0027.40-3.44-13.46%1526.09%
MA261218C006000002024-07-05 10:42AM EDT600.0024.4019.0023.500.00-1225.83%
MA261218C006200002024-06-27 3:20PM EDT620.0020.1215.5020.000.00--225.54%
MA261218C006400002024-07-11 12:45PM EDT640.0013.0012.5017.000.00--225.29%
MA261218C006600002024-07-24 3:22PM EDT660.0012.0010.5014.50-0.85-6.61%326025.11%
MA261218C006800002024-07-24 3:57PM EDT680.0010.208.0011.25-1.45-12.45%296824.27%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA261218P002300002024-07-22 12:30PM EDT230.002.511.435.500.00-203129.62%
MA261218P002400002024-06-06 3:52PM EDT240.003.600.505.500.00--327.95%
MA261218P002500002024-07-24 9:30AM EDT250.004.002.815.300.00-1026.10%
MA261218P002600002024-07-24 12:20PM EDT260.005.304.757.50+0.35+7.07%1327.00%
MA261218P002700002024-07-05 10:40AM EDT270.004.804.158.500.00-142326.37%
MA261218P002800002024-07-12 12:42PM EDT280.005.805.009.500.00-21325.66%
MA261218P002900002024-07-16 1:18PM EDT290.007.106.0010.500.00-21224.90%
MA261218P003000002024-07-01 2:41PM EDT300.007.637.0011.500.00--124.08%
MA261218P003100002024-07-10 11:55AM EDT310.0010.008.6513.000.00-3523.56%
MA261218P003200002024-07-22 2:31PM EDT320.0010.2010.0014.500.00-1722.96%
MA261218P003300002024-07-01 11:25AM EDT330.0012.8311.5016.000.00-31122.28%
MA261218P003400002024-07-05 9:43AM EDT340.0011.0213.5018.000.00-3521.81%
MA261218P003500002024-07-10 3:29PM EDT350.0016.9515.5020.000.00-11221.25%
MA261218P003600002024-06-26 11:50AM EDT360.0016.2518.0022.500.00--120.86%
MA261218P003700002024-07-01 11:45AM EDT370.0020.7520.6524.750.00--1020.24%
MA261218P003800002024-07-24 11:14AM EDT380.0025.1423.6027.50+1.48+6.26%21319.77%
MA261218P003900002024-06-24 11:15AM EDT390.0021.2526.9029.200.00--118.75%
MA261218P004000002024-07-15 9:57AM EDT400.0028.3030.8534.000.00-1618.94%
MA261218P004100002024-07-05 11:50AM EDT410.0029.4134.2537.500.00-1218.47%
MA261218P004200002024-07-24 9:47AM EDT420.0037.4537.5541.00+5.72+18.03%1117.90%
MA261218P004300002024-07-24 2:50PM EDT430.0041.8341.8545.00+7.44+21.63%1317.40%
MA261218P004400002024-07-12 10:49AM EDT440.0042.9046.0549.500.00-11116.99%
MA261218P004500002024-06-26 11:52AM EDT450.0041.4250.5054.000.00--116.45%
MA261218P004600002024-07-08 3:42PM EDT460.0048.7455.4059.000.00--215.97%
MA261218P004900002024-07-15 10:04AM EDT490.0066.5071.5076.000.00-1414.44%
MA261218P005200002024-06-28 11:58AM EDT520.0082.2492.0097.000.00-2213.13%