Singapore markets open in 54 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
383.10+6.47 (+1.72%)
At close: 4:00PM EDT

382.99 -0.11 (-0.03%)
After hours: 7:44PM EDT

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210618C001050002021-04-08 11:18AM EDT105.00273.56276.00280.800.00-22136.04%
MA210618C001150002020-07-09 5:03PM EDT115.00187.800.000.000.00-110.00%
MA210618C001200002021-03-19 3:46PM EDT120.00239.00261.50271.100.00-200179.17%
MA210618C001300002020-10-26 1:25PM EDT130.00185.78209.25214.000.00-600.00%
MA210618C001350002021-02-04 11:03AM EDT135.00205.38221.50231.000.00-430.00%
MA210618C001400002020-07-08 10:35AM EDT140.00160.75185.90189.500.00-160.00%
MA210618C001500002021-04-05 3:00PM EDT150.00218.63231.00235.800.00-1012100.10%
MA210618C001550002021-01-06 12:19PM EDT155.00197.23181.40186.400.00-1840.00%
MA210618C001600002021-01-06 12:18PM EDT160.00192.47176.40181.400.00-1270.00%
MA210618C001650002020-10-07 11:47AM EDT165.00179.12147.00152.000.00-160.00%
MA210618C001700002021-03-02 1:43PM EDT170.00192.80188.55196.650.00-1270.00%
MA210618C001750002020-07-15 11:27AM EDT175.00133.27152.00156.150.00-140.00%
MA210618C001800002021-01-07 12:02PM EDT180.00172.69156.60161.600.00-180.00%
MA210618C001850002020-10-30 1:32PM EDT185.00101.55152.75157.500.00-1170.00%
MA210618C001900002020-07-09 5:03PM EDT190.0086.000.000.000.00-2180.00%
MA210618C001950002020-10-30 1:33PM EDT195.0092.55143.25147.900.00-230.00%
MA210618C002000002021-03-11 2:58PM EDT200.00188.50177.40182.400.00-2850.00%
MA210618C002100002021-04-13 11:39AM EDT210.00167.50171.10175.850.00-12368.46%
MA210618C002200002021-03-23 3:45PM EDT220.00134.75160.65165.600.00-1088.38%
MA210618C002300002021-03-15 1:26PM EDT230.00152.21146.80151.800.00-3600.00%
MA210618C002400002021-03-31 2:45PM EDT240.00118.44142.00145.150.00-111956.54%
MA210618C002500002021-04-13 11:35AM EDT250.00137.00132.15135.500.00-514155.81%
MA210618C002600002021-03-19 11:15AM EDT260.0092.50125.20130.200.00-519676.39%
MA210618C002700002021-04-20 12:56PM EDT270.00105.90112.45115.350.00-227658.86%
MA210618C002800002021-04-15 9:51AM EDT280.0095.80102.20105.700.00-32,16855.75%
MA210618C002850002021-04-12 12:04PM EDT285.00101.9597.35100.900.00-2454.23%
MA210618C002900002021-04-14 1:24PM EDT290.0098.3492.4095.850.00-120451.48%
MA210618C002950002021-03-24 1:43PM EDT295.0069.8585.8090.800.00--148.76%
MA210618C003000002021-04-16 3:00PM EDT300.0084.0582.7086.050.00-155347.41%
MA210618C003100002021-04-16 1:03PM EDT310.0070.2573.0576.200.00-130243.09%
MA210618C003150002021-04-05 10:01AM EDT315.0053.9867.9071.600.00-474842.10%
MA210618C003200002021-04-21 10:17AM EDT320.0064.0063.3066.75+6.00+10.34%13,16440.12%
MA210618C003250002021-04-20 3:48PM EDT325.0053.8058.5562.000.00-35338.42%
MA210618C003300002021-04-20 3:21PM EDT330.0049.2053.8057.350.00-458836.94%
MA210618C003350002021-04-15 9:46AM EDT335.0050.9749.2552.80-2.58-4.82%5335.62%
MA210618C003400002021-04-21 2:08PM EDT340.0046.0544.8548.20+4.60+11.10%22,02334.03%
MA210618C003450002021-04-19 10:15AM EDT345.0042.6740.7542.65-1.18-2.69%13029.97%
MA210618C003500002021-04-19 11:22AM EDT350.0032.5436.0539.900.00-27,02332.49%
MA210618C003550002021-04-08 9:39AM EDT355.0029.3032.1035.850.00-22331.56%
MA210618C003600002021-04-20 12:42PM EDT360.0024.7129.9030.550.00-31,91827.92%
MA210618C003650002021-04-21 9:56AM EDT365.0026.0026.2026.90-0.25-0.95%1013827.37%
MA210618C003700002021-04-21 3:50PM EDT370.0022.9522.8023.40+4.65+25.41%1721,18626.73%
MA210618C003750002021-04-21 12:42PM EDT375.0020.2119.9520.40+4.43+28.07%48826.59%
MA210618C003800002021-04-21 2:43PM EDT380.0016.4517.0517.65+2.76+20.16%6214,09926.46%
MA210618C003850002021-04-21 3:36PM EDT385.0014.4514.5015.05+3.35+30.18%781,34626.18%
MA210618C003900002021-04-21 2:45PM EDT390.0011.6012.2012.50+2.21+23.54%668,75125.56%
MA210618C003950002021-04-21 2:04PM EDT395.0010.2810.1510.55+2.58+33.51%2924825.53%
MA210618C004000002021-04-21 3:56PM EDT400.008.508.408.70+2.00+30.77%564,83125.27%
MA210618C004050002021-04-21 9:44AM EDT405.007.106.857.15+1.80+33.96%55725.12%
MA210618C004100002021-04-21 9:56AM EDT410.005.605.605.85+1.35+31.76%745925.05%
MA210618C004150002021-04-21 2:15PM EDT415.004.454.454.75+1.05+30.88%592224.99%
MA210618C004200002021-04-21 2:24PM EDT420.003.603.603.85+0.79+28.11%292,89425.00%
MA210618C004250002021-04-21 12:34PM EDT425.003.042.503.10+0.75+32.75%310625.02%
MA210618C004300002021-04-21 2:55PM EDT430.002.282.232.51+0.46+25.27%584125.14%
MA210618C004350002021-04-21 10:26AM EDT435.002.021.762.07-0.20-9.01%1098125.40%
MA210618C004400002021-04-15 2:41PM EDT440.001.181.511.640.00-24078625.42%
MA210618C004450002021-04-12 11:30AM EDT445.001.481.231.380.00--125.83%
MA210618C004500002021-04-19 9:40AM EDT450.001.070.981.140.00-263,61626.12%
MA210618C004600002021-04-09 1:11PM EDT460.000.700.380.800.00-413626.83%
MA210618C004700002021-04-21 3:40PM EDT470.000.410.250.61-0.33-44.59%2085127.89%
MA210618C004800002021-04-13 3:45PM EDT480.000.390.170.520.00-229129.40%
MA210618C004900002021-04-21 3:40PM EDT490.000.300.150.44-0.10-25.00%2055130.74%
MA210618C004950002021-04-08 3:10PM EDT495.000.540.140.340.00-3330.57%
MA210618C005000002021-04-14 1:26PM EDT500.000.250.120.500.00-723033.47%
MA210618C005050002021-04-08 3:10PM EDT505.000.480.110.580.00-3335.32%
MA210618C005150002021-03-29 9:30AM EDT515.000.320.100.260.00--133.20%
MA210618C005200002021-04-08 1:07PM EDT520.000.330.090.240.00-5151833.77%
MA210618C005400002021-04-06 9:52AM EDT540.000.010.060.200.00-1336.43%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210618P001050002021-03-16 9:30AM EDT105.000.050.000.000.00-79150.00%
MA210618P001100002020-08-28 10:19AM EDT110.000.690.110.350.00-112127.25%
MA210618P001150002020-06-17 2:41PM EDT115.000.530.002.880.00-102159.38%
MA210618P001200002020-07-30 2:53PM EDT120.000.630.004.650.00-47168.07%
MA210618P001250002021-04-19 12:34PM EDT125.000.100.000.580.00-10117.97%
MA210618P001300002021-03-09 12:15PM EDT130.000.090.000.570.00-4147113.87%
MA210618P001350002020-12-31 4:48PM EDT135.000.070.001.300.00-117556122.95%
MA210618P001400002021-04-20 12:55PM EDT140.000.200.000.580.00-2181106.64%
MA210618P001450002020-09-21 11:05AM EDT145.000.700.000.000.00-316750.00%
MA210618P001500002021-04-06 1:13PM EDT150.000.050.000.580.00-1013599.80%
MA210618P001550002021-04-20 12:55PM EDT155.000.160.000.480.00-27894.29%
MA210618P001600002021-03-19 10:43AM EDT160.000.010.000.140.00-17079.69%
MA210618P001650002021-04-20 9:44AM EDT165.000.090.000.510.00-110888.87%
MA210618P001700002021-02-05 11:35AM EDT170.000.450.010.730.00-210890.14%
MA210618P001750002021-04-12 9:50AM EDT175.000.100.000.580.00-54684.42%
MA210618P001800002021-02-26 3:15PM EDT180.000.360.030.550.00-215181.59%
MA210618P001850002020-10-30 2:06PM EDT185.003.600.491.030.00-55490.38%
MA210618P001900002021-03-09 1:08PM EDT190.000.360.000.570.00-476976.03%
MA210618P001950002021-03-09 1:08PM EDT195.000.410.000.570.00-439173.44%
MA210618P002000002021-04-19 2:51PM EDT200.000.150.050.570.00-251,19871.68%
MA210618P002100002021-04-01 11:00AM EDT210.000.250.100.360.00-195264.26%
MA210618P002200002021-04-07 9:44AM EDT220.000.190.150.580.00-144863.48%
MA210618P002300002021-04-16 3:25PM EDT230.000.310.100.580.00-174358.30%
MA210618P002400002021-04-14 3:55PM EDT240.000.300.300.58-0.08-21.05%11,36755.96%
MA210618P002500002021-04-13 12:16PM EDT250.000.530.000.52+0.02+3.92%11,25352.95%
MA210618P002600002021-04-21 2:44PM EDT260.000.450.450.55-0.01-2.17%151,10749.10%
MA210618P002700002021-04-19 3:56PM EDT270.000.500.500.690.00-491,01646.63%
MA210618P002750002021-03-30 3:50PM EDT275.000.590.440.820.00-202345.90%
MA210618P002800002021-04-19 2:04PM EDT280.000.650.530.790.00-243,03043.48%
MA210618P002850002021-04-01 3:54PM EDT285.001.460.550.980.00-11043.09%
MA210618P002900002021-04-19 1:11PM EDT290.000.800.000.000.00-175112.50%
MA210618P002950002021-04-21 1:29PM EDT295.000.800.681.05-0.20-20.00%51339.39%
MA210618P003000002021-04-21 2:48PM EDT300.000.970.891.20-0.03-3.00%11,33038.33%
MA210618P003050002021-04-16 10:18AM EDT305.001.070.871.240.00-13536.46%
MA210618P003100002021-04-20 2:25PM EDT310.001.551.101.390.00-54,41335.22%
MA210618P003150002021-04-16 10:18AM EDT315.001.341.221.430.00-16333.30%
MA210618P003200002021-04-21 2:48PM EDT320.001.661.401.63-0.41-19.81%31,38332.17%
MA210618P003250002021-04-20 2:25PM EDT325.002.511.702.000.00-711831.62%
MA210618P003300002021-04-21 1:18PM EDT330.002.231.992.24-0.72-24.41%382430.31%
MA210618P003350002021-04-21 3:54PM EDT335.002.542.432.63-0.96-27.43%1614029.40%
MA210618P003400002021-04-21 3:39PM EDT340.003.153.003.20-1.10-25.88%262928.82%
MA210618P003450002021-04-21 11:41AM EDT345.003.753.603.85-1.45-27.88%264428.16%
MA210618P003500002021-04-21 2:10PM EDT350.004.554.354.55-1.70-27.20%253927.34%
MA210618P003550002021-04-20 2:21PM EDT355.005.854.705.60-1.66-22.10%114627.02%
MA210618P003600002021-04-21 3:08PM EDT360.007.056.456.70-2.05-22.53%111,42826.44%
MA210618P003650002021-04-21 3:09PM EDT365.008.557.808.05-2.45-22.27%6810425.98%
MA210618P003700002021-04-21 3:09PM EDT370.0010.259.459.70-2.29-18.26%2756825.68%
MA210618P003750002021-04-21 1:45PM EDT375.0011.6011.3011.60-3.45-22.92%1928525.42%
MA210618P003800002021-04-21 1:31PM EDT380.0013.7013.4514.10-3.65-21.04%6542325.73%
MA210618P003850002021-04-21 9:43AM EDT385.0018.8515.8017.20-1.75-8.50%48426.60%
MA210618P003900002021-04-21 2:07PM EDT390.0019.0318.3519.85-2.27-10.66%62,60626.32%
MA210618P003950002021-04-19 10:04AM EDT395.0019.9521.3022.050.00-62024.87%
MA210618P004000002021-04-19 10:53AM EDT400.0030.8024.7525.050.00-24924.30%
MA210618P004050002021-04-09 10:00AM EDT405.0033.4027.9028.550.00-1124.20%
MA210618P004100002021-03-30 10:20AM EDT410.0053.3531.6532.650.00-1924.86%
MA210618P004150002021-04-08 10:20AM EDT415.0043.3034.5037.700.00-101027.23%
MA210618P004200002021-04-16 11:27AM EDT420.0040.1038.6542.000.00-11827.89%
MA210618P004300002021-03-23 1:28PM EDT430.0073.6547.0051.550.00-4030.84%
MA210618P004400002020-12-14 12:13PM EDT440.00106.1094.0598.150.00-2398.03%
MA210618P004500002021-04-21 11:08AM EDT450.0067.5066.2069.40-7.50-10.00%5510331.65%
MA210618P004600002020-11-20 2:51PM EDT460.00133.35119.00123.200.00-55115.58%
MA210618P004700002021-04-20 12:57PM EDT470.0095.3085.5589.000.00-1035.99%
MA210618P004900002021-04-01 10:46AM EDT490.00105.20105.50108.800.00-1240.38%