Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
378.68-1.40 (-0.37%)
As of 11:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210416C001650002021-04-08 11:44AM EDT165.00210.20211.50213.500.00-100.00%
MA210416C001700002021-03-30 10:26AM EDT170.00191.00206.35208.550.00-100.00%
MA210416C001800002021-01-28 1:39PM EDT180.00146.50172.60177.600.00-100.00%
MA210416C001900002021-01-29 2:26PM EDT190.00125.05162.60167.600.00-110.00%
MA210416C001950002021-03-19 9:34AM EDT195.00169.30180.25184.750.00-10300.00%
MA210416C002000002021-04-07 1:58PM EDT200.00171.20176.85178.350.00-3000.00%
MA210416C002100002020-11-04 11:08AM EDT210.0099.15132.50136.950.00-150.00%
MA210416C002200002021-03-04 10:50AM EDT220.00136.01140.40145.400.00-2130.00%
MA210416C002300002021-01-13 2:46PM EDT230.00118.70109.00113.850.00-240.00%
MA210416C002350002021-04-05 1:21PM EDT235.00136.76141.85144.300.00-10204.79%
MA210416C002400002021-02-03 1:45PM EDT240.0094.10116.70126.000.00-150.00%
MA210416C002450002021-01-20 4:39PM EDT245.0092.7586.9590.400.00-4130.00%
MA210416C002500002021-04-07 2:05PM EDT250.00121.30126.25128.300.00-34000.00%
MA210416C002550002021-04-08 11:18AM EDT255.00122.30121.25124.300.00-20173.73%
MA210416C002600002021-04-05 10:59AM EDT260.00107.06116.80119.150.00-21159.08%
MA210416C002650002021-02-23 12:37PM EDT265.0083.4591.4096.400.00-170.00%
MA210416C002700002021-04-01 10:59AM EDT270.0092.16106.30108.550.00-1020.00%
MA210416C002750002021-04-07 1:58PM EDT275.0096.15101.30103.450.00-4500.00%
MA210416C002800002021-04-08 11:23AM EDT280.0097.7096.3598.850.00-70113.28%
MA210416C002850002021-04-05 11:21AM EDT285.0082.2991.1593.450.00-200.00%
MA210416C002900002021-04-07 1:58PM EDT290.0081.1086.6088.700.00-65379.69%
MA210416C002950002021-03-16 10:36AM EDT295.0088.9581.0583.700.00-3675.00%
MA210416C003000002021-04-09 2:57PM EDT300.0078.2376.5578.650.00-500.00%
MA210416C003050002021-04-01 3:59PM EDT305.0058.2571.3073.650.00-110.00%
MA210416C003100002021-04-08 10:08AM EDT310.0064.7066.6569.250.00-2595.80%
MA210416C003150002021-04-06 2:40PM EDT315.0054.4761.6563.500.00-100.00%
MA210416C003200002021-04-07 9:35AM EDT320.0051.2156.9558.650.00-7170.00%
MA210416C003250002021-04-12 9:33AM EDT325.0052.3351.9053.60+0.43+0.83%100.00%
MA210416C003300002021-04-09 3:37PM EDT330.0049.6046.7048.950.00-210561.38%
MA210416C003350002021-04-08 2:30PM EDT335.0043.8342.2043.450.00-15290.00%
MA210416C003400002021-04-12 10:32AM EDT340.0038.0037.5038.95-1.50-3.80%3050.00%
MA210416C003425002021-04-07 11:49AM EDT342.5029.7535.1535.900.00-100.00%
MA210416C003450002021-04-12 9:30AM EDT345.0033.1532.3533.35-1.84-5.26%300.00%
MA210416C003475002021-03-30 3:50PM EDT347.5013.8530.2530.950.00-220.00%
MA210416C003500002021-04-09 3:50PM EDT350.0027.5327.7528.45-2.96-9.71%11,4150.00%
MA210416C003525002021-04-09 3:48PM EDT352.5027.1925.0026.100.00-5180.00%
MA210416C003550002021-04-12 10:32AM EDT355.0023.1022.6523.50-1.65-6.67%106610.00%
MA210416C003575002021-04-09 3:58PM EDT357.5022.3020.2521.050.00-31010.00%
MA210416C003600002021-04-12 10:12AM EDT360.0017.4018.0518.85-2.80-13.86%276324.61%
MA210416C003625002021-04-09 2:46PM EDT362.5016.4115.4016.450.00-322024.02%
MA210416C003650002021-04-09 3:57PM EDT365.0013.1413.5514.20-2.49-15.93%11,90924.71%
MA210416C003675002021-04-09 3:33PM EDT367.5012.8310.9511.650.00-6020.70%
MA210416C003700002021-04-12 10:51AM EDT370.009.309.109.45-1.84-16.52%1488620.24%
MA210416C003725002021-04-12 10:45AM EDT372.506.957.307.45-1.80-20.57%2432620.14%
MA210416C003750002021-04-12 10:39AM EDT375.005.205.555.85-1.76-25.29%29021.17%
MA210416C003775002021-04-12 10:47AM EDT377.504.003.904.20-1.75-30.43%9730820.28%
MA210416C003800002021-04-12 10:51AM EDT380.003.002.773.05-1.25-29.41%86020.73%
MA210416C003825002021-04-12 10:32AM EDT382.501.911.982.16-1.07-35.91%3366721.19%
MA210416C003850002021-04-12 10:49AM EDT385.001.351.251.47-0.72-34.78%1121,64321.47%
MA210416C003875002021-04-12 10:45AM EDT387.500.840.830.98-0.68-44.74%5617921.83%
MA210416C003900002021-04-12 10:40AM EDT390.000.560.510.66-0.51-47.66%2,9776,17222.40%
MA210416C003950002021-04-12 10:45AM EDT395.000.250.230.33-0.26-50.98%2,8112,42924.22%
MA210416C004000002021-04-12 10:45AM EDT400.000.150.150.19-0.13-46.43%85311,31526.56%
MA210416C004050002021-04-12 10:31AM EDT405.000.130.070.15+0.05+62.50%8094430.13%
MA210416C004100002021-04-12 10:08AM EDT410.000.090.040.11-0.04-30.77%566833.01%
MA210416C004150002021-04-09 9:59AM EDT415.000.130.020.100.00-30036.62%
MA210416C004200002021-04-08 12:22PM EDT420.000.030.010.06-0.04-57.14%2038.09%
MA210416C004250002021-04-09 12:51PM EDT425.000.040.010.050.00-126440.82%
MA210416C004300002021-04-09 9:35AM EDT430.000.060.000.070.00-215046.29%
MA210416C004350002021-04-09 1:05PM EDT435.000.100.000.170.00-14451.17%
MA210416C004400002021-04-06 3:31PM EDT440.000.080.000.150.00-84053.91%
MA210416C004450002021-03-31 10:13AM EDT445.000.010.000.350.00-11464.26%
MA210416C004500002021-04-06 3:21PM EDT450.000.060.000.050.00-1018053.91%
MA210416C004550002021-03-16 3:54PM EDT455.000.430.000.420.00-111173.54%
MA210416C004600002021-03-15 9:58AM EDT460.000.510.000.420.00-1077.15%
MA210416C004650002021-03-09 11:53AM EDT465.000.690.000.430.00-6381.05%
MA210416C004700002021-04-01 2:26PM EDT470.000.040.000.070.00-1068.36%
MA210416C004750002021-03-17 1:00PM EDT475.000.140.000.280.00--383.20%
MA210416C004800002021-03-15 9:58AM EDT480.000.210.000.200.00-1083.01%
MA210416C004900002021-03-25 9:48AM EDT490.000.050.000.030.00-11973.44%
MA210416C004950002021-03-15 9:41AM EDT495.000.120.000.410.00-21100.88%
MA210416C005000002021-03-15 9:41AM EDT500.000.110.000.100.00-2088.28%
MA210416C005050002021-02-16 1:05AM EDT505.000.250.000.390.00--1106.64%
MA210416C005200002021-03-29 10:00AM EDT520.000.010.000.010.00-41581.25%
MA210416C005300002021-03-15 12:13AM EDT530.000.07-0.570.00--10141.11%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210416P001450002021-03-22 3:20PM EDT145.000.030.000.050.00-24270.31%
MA210416P001650002020-09-25 9:49AM EDT165.000.970.270.840.00-100331.84%
MA210416P001850002021-01-27 10:30AM EDT185.000.450.002.580.00-25331.74%
MA210416P001900002020-12-17 12:30PM EDT190.000.750.030.780.00--3267.68%
MA210416P001950002021-01-27 1:03PM EDT195.000.420.002.620.00-17310.84%
MA210416P002000002021-03-30 9:35AM EDT200.000.010.000.190.00-15208.98%
MA210416P002100002021-04-01 12:32PM EDT210.000.010.000.110.00-364183.59%
MA210416P002150002021-01-27 10:30AM EDT215.000.650.002.000.00-11257.62%
MA210416P002200002021-03-30 12:21PM EDT220.000.020.000.110.00-10169.92%
MA210416P002250002021-03-02 10:40AM EDT225.000.170.000.550.00--1196.88%
MA210416P002300002021-03-24 9:46AM EDT230.000.040.000.140.00-10160.94%
MA210416P002350002021-04-07 12:31PM EDT235.000.010.000.030.00-160134.38%
MA210416P002400002021-03-22 3:34PM EDT240.000.050.000.110.00-1174144.53%
MA210416P002450002021-03-26 9:47AM EDT245.000.030.000.030.00-3105123.44%
MA210416P002500002021-03-15 2:04PM EDT250.000.050.000.030.00-10117.19%
MA210416P002550002021-04-09 10:08AM EDT255.000.010.000.040.00-400114.84%
MA210416P002600002021-04-12 10:20AM EDT260.000.010.000.05-0.01-50.00%187503112.50%
MA210416P002650002021-04-12 10:20AM EDT265.000.020.000.040.00-290254104.69%
MA210416P002700002021-04-12 10:30AM EDT270.000.020.010.040.00-1230101.56%
MA210416P002750002021-04-09 3:40PM EDT275.000.020.000.040.00-25751994.53%
MA210416P002800002021-04-09 12:35PM EDT280.000.030.010.050.00-10048192.97%
MA210416P002850002021-04-06 1:54PM EDT285.000.100.020.050.00-1035489.45%
MA210416P002900002021-04-12 9:30AM EDT290.001.270.030.04+1.22+2,440.00%2084.38%
MA210416P002950002021-04-12 10:39AM EDT295.000.040.030.06-0.03-42.86%11041781.64%
MA210416P003000002021-04-12 10:38AM EDT300.000.050.040.10-0.02-28.57%6067380.47%
MA210416P003050002021-04-12 9:35AM EDT305.000.050.050.08-0.03-37.50%25074.80%
MA210416P003100002021-04-12 9:30AM EDT310.001.310.070.12+1.21+1,210.00%11,70373.05%
MA210416P003150002021-04-12 9:47AM EDT315.000.080.080.13-0.02-20.00%22068.75%
MA210416P003200002021-04-12 10:04AM EDT320.000.120.100.150.00-111,38665.04%
MA210416P003250002021-04-09 3:57PM EDT325.000.250.110.16+0.16+177.78%367460.45%
MA210416P003300002021-04-12 10:20AM EDT330.000.160.140.19+0.02+14.29%46056.84%
MA210416P003350002021-04-12 10:30AM EDT335.000.170.160.21-0.01-5.56%6861652.34%
MA210416P003400002021-04-12 10:26AM EDT340.000.200.180.21+0.04+25.00%371,32747.90%
MA210416P003425002021-04-12 10:51AM EDT342.500.210.190.23+0.06+40.00%222645.85%
MA210416P003450002021-04-12 10:05AM EDT345.000.220.200.24+0.02+10.00%855743.36%
MA210416P003475002021-04-12 10:51AM EDT347.500.250.220.27+0.05+25.00%1015841.46%
MA210416P003500002021-04-12 10:48AM EDT350.000.240.240.28+0.04+20.00%421,22038.87%
MA210416P003525002021-04-12 10:42AM EDT352.500.280.260.30+0.04+16.67%13419636.48%
MA210416P003550002021-04-12 10:30AM EDT355.000.330.300.33+0.02+6.45%3234734.18%
MA210416P003575002021-04-12 10:03AM EDT357.500.350.330.38+0.04+12.90%1631232.18%
MA210416P003600002021-04-12 10:35AM EDT360.000.450.400.44+0.01+2.27%6480530.08%
MA210416P003625002021-04-12 10:35AM EDT362.500.590.520.59+0.03+5.36%934829.00%
MA210416P003650002021-04-12 10:34AM EDT365.000.770.670.76+0.07+10.00%14379327.56%
MA210416P003675002021-04-09 3:55PM EDT367.501.100.911.02+0.15+15.79%12247826.43%
MA210416P003700002021-04-12 10:22AM EDT370.001.301.221.37+0.10+8.33%441,23325.28%
MA210416P003725002021-04-12 10:32AM EDT372.501.951.761.97-0.03-1.52%3028925.00%
MA210416P003750002021-04-12 10:34AM EDT375.002.752.532.67+0.48+21.15%162024.21%
MA210416P003775002021-04-12 10:50AM EDT377.503.613.503.80+0.16+4.64%1413624.72%
MA210416P003800002021-04-09 3:59PM EDT380.005.004.705.05+0.65+14.94%1586424.61%
MA210416P003825002021-04-12 9:55AM EDT382.506.856.306.55+1.15+20.18%3624.63%
MA210416P003850002021-04-09 3:49PM EDT385.007.378.108.700.00-147827.52%
MA210416P003875002021-04-06 1:06PM EDT387.5020.4010.0011.650.00-1035.11%
MA210416P003900002021-04-12 9:31AM EDT390.0013.3512.3013.15+0.47+3.65%2112132.45%
MA210416P003950002021-03-25 2:35PM EDT395.0038.9517.0018.850.00-44245.67%
MA210416P004000002021-04-09 10:19AM EDT400.0021.5021.8523.100.00-50046.84%
MA210416P004050002021-03-30 11:31AM EDT405.0044.9026.4028.350.00-11955.93%
MA210416P004100002021-04-07 3:57PM EDT410.0039.1031.5033.450.00-40041152.98%
MA210416P004150002021-03-30 11:37AM EDT415.0054.4536.7038.600.00--060.94%
MA210416P004200002021-04-09 12:26PM EDT420.0042.3541.7043.800.00-1167.87%
MA210416P004250002021-03-22 10:05AM EDT425.0067.7346.5048.550.00-2770.34%
MA210416P004300002021-03-17 2:00PM EDT430.0052.0551.4054.000.00-40078.10%
MA210416P004350002021-02-01 2:57PM EDT435.00114.9573.1079.300.00-10223.11%
MA210416P004550002021-01-28 3:47PM EDT455.00127.4597.40102.400.00-18275.65%
MA210416P004650002021-01-21 2:42PM EDT465.00129.90129.80134.800.00-11422.10%
MA210416P004950002021-03-24 10:01AM EDT495.00134.60116.35118.700.00--0133.79%
MA210416P005200002021-01-29 11:05AM EDT520.00198.90162.40167.400.00-22356.58%
MA210416P005350002021-03-24 10:01AM EDT535.00174.60156.50158.450.00--0162.21%