Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
382.16-4.01 (-1.04%)
At close: 4:00PM EDT

379.14 -3.02 (-0.79%)
Pre-market: 8:39AM EDT

In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210716C001700002021-01-29 11:05AM EDT170.00152.00183.40188.400.00-10100.00%
MA210716C001950002021-04-07 11:56AM EDT195.00174.850.000.000.00-12120.00%
MA210716C002000002021-01-28 11:16AM EDT200.00129.00153.00157.500.00-210.00%
MA210716C002100002021-01-19 1:08AM EDT210.00143.79127.75131.600.00--00.00%
MA210716C002300002021-01-06 11:52AM EDT230.00121.20109.00113.450.00-340.00%
MA210716C002350002021-03-15 12:13AM EDT235.00149.400.000.000.00--00.00%
MA210716C002400002021-03-04 1:13PM EDT240.00114.45119.30128.450.00-110.00%
MA210716C002450002021-03-19 12:44PM EDT245.00113.50140.20145.200.00-596972.76%
MA210716C002500002021-04-05 1:21PM EDT250.00119.040.000.000.00-180.00%
MA210716C002550002021-02-05 11:26AM EDT255.0090.71106.30111.000.00-110.00%
MA210716C002600002021-04-13 12:56PM EDT260.00119.590.000.000.00-190.00%
MA210716C002650002021-02-12 11:25AM EDT265.0079.40116.60121.600.00-1458.77%
MA210716C002700002021-03-05 2:38PM EDT270.0090.7090.2099.350.00-130.00%
MA210716C002750002021-03-26 10:39AM EDT275.0087.700.000.000.00-2120.00%
MA210716C002800002021-04-12 11:00AM EDT280.00100.000.000.000.00-290.00%
MA210716C002850002021-03-05 4:55PM EDT285.00100.4178.9582.000.00-1100.00%
MA210716C002900002021-04-15 3:21PM EDT290.0097.190.000.000.00-5190.00%
MA210716C002950002021-03-30 12:18PM EDT295.0068.000.000.000.00-150.00%
MA210716C003000002021-04-15 10:08AM EDT300.0088.000.000.000.00-11100.00%
MA210716C003050002021-03-09 1:56PM EDT305.0081.4575.3080.200.00-11936.50%
MA210716C003100002021-04-19 12:18PM EDT310.0076.500.000.000.00-1140.00%
MA210716C003150002021-04-16 11:27AM EDT315.0072.750.000.000.00-1360.00%
MA210716C003200002021-04-16 9:59AM EDT320.0069.050.000.000.00-31360.00%
MA210716C003250002021-04-16 11:52AM EDT325.0063.280.000.000.00-3680.00%
MA210716C003300002021-04-12 2:52PM EDT330.0054.720.000.000.00-2680.00%
MA210716C003350002021-04-15 3:19PM EDT335.0055.500.000.000.00-1790.00%
MA210716C003400002021-04-15 10:16AM EDT340.0051.600.000.000.00-14120.00%
MA210716C003450002021-04-19 1:02PM EDT345.0044.650.000.000.00-3970.00%
MA210716C003500002021-04-16 12:39PM EDT350.0042.500.000.000.00-71,7370.00%
MA210716C003550002021-04-19 1:01PM EDT355.0036.850.000.000.00-14190.00%
MA210716C003600002021-04-19 2:53PM EDT360.0032.190.000.000.00-62440.00%
MA210716C003650002021-04-19 2:53PM EDT365.0028.760.000.000.00-51,6450.00%
MA210716C003700002021-04-19 1:08PM EDT370.0026.200.000.000.00-24680.00%
MA210716C003750002021-04-19 10:06AM EDT375.0025.070.000.000.00-14450.00%
MA210716C003800002021-04-16 12:25PM EDT380.0021.150.000.000.00-66160.00%
MA210716C003850002021-04-16 11:28AM EDT385.0018.590.000.000.00-12710.39%
MA210716C003900002021-04-19 2:27PM EDT390.0015.100.000.000.00-422,0720.78%
MA210716C003950002021-04-19 2:50PM EDT395.0012.900.000.000.00-683641.56%
MA210716C004000002021-04-19 1:21PM EDT400.0011.650.000.000.00-498511.56%
MA210716C004050002021-04-19 3:29PM EDT405.009.650.000.000.00-351513.13%
MA210716C004100002021-04-19 10:03AM EDT410.009.000.000.000.00-23013.13%
MA210716C004150002021-04-19 3:58PM EDT415.007.000.000.000.00-2763.13%
MA210716C004200002021-04-19 11:05AM EDT420.006.350.000.000.00-43053.13%
MA210716C004250002021-04-19 10:33AM EDT425.005.490.000.000.00-1866.25%
MA210716C004300002021-04-19 12:05PM EDT430.004.270.000.000.00-2876.25%
MA210716C004350002021-04-19 3:15PM EDT435.003.300.000.000.00-5686.25%
MA210716C004400002021-04-19 3:14PM EDT440.002.740.000.000.00-1231,8656.25%
MA210716C004500002021-04-19 2:54PM EDT450.001.910.000.000.00-1188606.25%
MA210716C004600002021-04-16 11:26AM EDT460.001.600.000.000.00-71406.25%
MA210716C004700002021-03-24 1:41PM EDT470.001.500.000.000.00-19756.25%
MA210716C004800002021-04-08 1:00PM EDT480.000.850.000.000.00-21812.50%
MA210716C004900002021-03-23 1:18PM EDT490.000.460.251.060.00-12129.29%
MA210716C005000002021-03-23 12:37PM EDT500.000.540.290.63+0.14+35.00%102828.43%
MA210716C005200002021-04-19 12:30PM EDT520.000.390.000.000.00-107612.50%
MA210716C005400002021-04-13 10:40AM EDT540.000.240.000.000.00-4812.50%
MA210716C005600002021-03-18 11:52AM EDT560.000.350.240.550.00--3137.13%
MA210716C005800002021-04-09 10:38AM EDT580.000.350.000.000.00-1612.50%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210716P001700002021-04-16 10:49AM EDT170.000.100.000.000.00-1725.00%
MA210716P001800002021-02-18 4:57PM EDT180.000.500.000.890.00-197069.97%
MA210716P002000002021-03-31 12:40PM EDT200.000.440.000.000.00-23925.00%
MA210716P002100002021-03-15 11:52AM EDT210.000.600.200.600.00-5555.96%
MA210716P002200002021-03-10 4:46PM EDT220.000.560.250.700.00-11153.32%
MA210716P002300002021-03-29 3:50PM EDT230.000.750.000.000.00-12225.00%
MA210716P002350002021-04-14 2:54PM EDT235.000.590.000.000.00-317125.00%
MA210716P002400002021-03-29 10:03AM EDT240.001.070.000.000.00-310825.00%
MA210716P002450002021-03-17 12:10PM EDT245.001.100.390.780.00-111147.58%
MA210716P002500002021-04-01 3:26PM EDT250.001.090.000.000.00-671612.50%
MA210716P002550002021-04-05 9:56AM EDT255.000.800.000.000.00-46912.50%
MA210716P002600002021-04-13 11:43AM EDT260.000.850.000.000.00-11,06012.50%
MA210716P002650002021-03-01 11:06AM EDT265.003.601.531.930.00-316247.97%
MA210716P002700002021-03-17 3:57PM EDT270.001.810.611.030.00-1022440.45%
MA210716P002750002021-04-14 9:34AM EDT275.001.080.000.000.00-115612.50%
MA210716P002800002021-04-19 3:13PM EDT280.000.980.000.000.00-159812.50%
MA210716P002850002021-04-14 9:30AM EDT285.001.430.000.000.00-39612.50%
MA210716P002900002021-04-14 12:10PM EDT290.001.450.000.000.00-112912.50%
MA210716P002950002021-04-19 3:57PM EDT295.001.300.000.000.00-175312.50%
MA210716P003000002021-04-19 9:35AM EDT300.001.440.000.000.00-116912.50%
MA210716P003050002021-04-19 9:39AM EDT305.001.780.000.000.00-525412.50%
MA210716P003100002021-04-16 1:16PM EDT310.001.860.000.000.00-34786.25%
MA210716P003150002021-04-16 1:45PM EDT315.002.150.000.000.00-53156.25%
MA210716P003200002021-04-16 10:50AM EDT320.002.540.000.000.00-54386.25%
MA210716P003250002021-04-19 1:00PM EDT325.003.200.000.000.00-18766.25%
MA210716P003300002021-04-19 11:08AM EDT330.003.300.000.000.00-2534056.25%
MA210716P003350002021-04-16 1:03PM EDT335.004.050.000.000.00-211196.25%
MA210716P003400002021-04-19 11:09AM EDT340.004.500.000.000.00-263766.25%
MA210716P003450002021-04-19 9:53AM EDT345.005.900.000.000.00-52,0723.13%
MA210716P003500002021-04-16 1:20PM EDT350.006.900.000.000.00-51,1123.13%
MA210716P003550002021-04-19 10:40AM EDT355.007.300.000.000.00-61003.13%
MA210716P003600002021-04-16 3:14PM EDT360.008.740.000.000.00-24523.13%
MA210716P003650002021-04-19 1:27PM EDT365.0010.950.000.000.00-183481.56%
MA210716P003700002021-04-13 3:48PM EDT370.0011.200.000.000.00-11651.56%
MA210716P003750002021-04-19 12:30PM EDT375.0014.700.000.000.00-12910.78%
MA210716P003800002021-04-19 3:35PM EDT380.0017.300.000.000.00-441120.39%
MA210716P003850002021-04-15 10:52AM EDT385.0017.200.000.000.00-1270.00%
MA210716P003900002021-04-19 3:22PM EDT390.0022.600.000.000.00-12630.00%
MA210716P003950002021-03-25 1:02PM EDT395.0047.850.000.000.00-21240.00%
MA210716P004000002021-04-16 3:38PM EDT400.0026.100.000.000.00-6150.00%
MA210716P004050002021-04-19 11:09AM EDT405.0029.000.000.000.00-3310.00%
MA210716P004100002021-04-19 11:59AM EDT410.0034.200.000.000.00-5170.00%
MA210716P004150002021-03-08 4:17PM EDT415.0054.0948.7051.350.00-1141.49%
MA210716P004200002020-12-29 1:58PM EDT420.0081.3097.3099.700.00-118100.53%
MA210716P004250002021-01-04 12:13PM EDT425.0083.0593.4096.400.00-2891.22%
MA210716P004300002021-01-04 1:03PM EDT430.0088.0098.50101.350.00-51793.38%
MA210716P004350002021-02-01 3:16PM EDT435.00115.2079.5082.550.00-2063.13%
MA210716P004400002020-12-29 11:56AM EDT440.0098.80115.20119.050.00-410107.08%
MA210716P004500002020-12-31 4:25PM EDT450.0099.00132.20137.000.00-17120.95%
MA210716P004700002020-12-30 1:48PM EDT470.00118.25151.65156.400.00--1127.44%