Singapore markets open in 1 hour 24 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

381.25 -1.85 (-0.48%)
After hours: 7:05PM EDT

In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA211015C002000002021-04-08 11:47AM EDT200.00176.30181.85186.500.00-7761.78%
MA211015C002100002021-02-23 4:33PM EDT210.00146.61146.00155.000.00--10.00%
MA211015C002200002021-02-22 12:03PM EDT220.00120.35141.70147.800.00--10.00%
MA211015C002500002021-04-01 10:46AM EDT250.00114.80133.10137.950.00-1347.71%
MA211015C002600002021-03-19 9:48AM EDT260.00105.50126.20131.200.00-5651.58%
MA211015C002800002021-03-26 3:21PM EDT280.0089.52104.55108.850.00-2339.52%
MA211015C002850002021-03-25 10:52AM EDT285.00105.45100.25103.450.00-1437.02%
MA211015C002900002021-04-12 11:01AM EDT290.0093.4095.5599.050.00-2636.60%
MA211015C002950002021-03-31 3:00PM EDT295.0070.1090.7594.500.00-1935.80%
MA211015C003000002021-03-19 12:09PM EDT300.0065.9288.6593.550.00-3240.85%
MA211015C003050002021-03-19 11:07AM EDT305.0061.8586.2089.550.00-3440.51%
MA211015C003100002021-03-19 9:48AM EDT310.0064.4581.7084.750.00-5538.95%
MA211015C003150002021-04-07 1:15PM EDT315.0066.4373.2576.350.00--332.18%
MA211015C003200002021-03-24 10:41AM EDT320.0058.5068.5072.900.00-71332.72%
MA211015C003250002021-03-23 12:41PM EDT325.0048.6565.3068.600.00-2031.91%
MA211015C003300002021-04-08 3:14PM EDT330.0060.0261.0064.200.00-22530.90%
MA211015C003350002021-04-13 11:07AM EDT335.0055.0156.8560.300.00-54630.46%
MA211015C003400002021-04-08 10:21AM EDT340.0051.0753.1556.650.00-11830.22%
MA211015C003450002021-03-31 3:23PM EDT345.0035.2050.7551.650.00-31228.32%
MA211015C003500002021-04-19 3:01PM EDT350.0047.3247.2048.150.00-115928.06%
MA211015C003550002021-04-12 3:15PM EDT355.0042.8543.7044.850.00-32127.90%
MA211015C003600002021-04-16 3:32PM EDT360.0043.2040.4541.400.00-44227.44%
MA211015C003650002021-04-15 9:37AM EDT365.0038.0237.2038.300.00-35927.23%
MA211015C003700002021-04-16 11:16AM EDT370.0034.7134.3535.25-2.79-7.44%115626.93%
MA211015C003750002021-04-20 3:19PM EDT375.0027.6131.5032.450.00-14126.75%
MA211015C003800002021-04-21 10:12AM EDT380.0028.9528.8029.70+3.50+13.75%47626.49%
MA211015C003850002021-04-20 3:59PM EDT385.0026.5026.3027.25+2.60+10.88%12,07826.38%
MA211015C003900002021-04-21 3:18PM EDT390.0023.5924.0024.75+2.63+12.55%66,39826.09%
MA211015C003950002021-04-21 10:27AM EDT395.0022.0021.8022.55+1.65+8.11%320325.96%
MA211015C004000002021-04-16 11:00AM EDT400.0020.0819.7520.55+2.68+15.40%112725.88%
MA211015C004050002021-04-13 1:30PM EDT405.0015.7517.8518.650.00-17725.78%
MA211015C004100002021-04-19 3:29PM EDT410.0016.5016.1016.850.00-2411025.64%
MA211015C004150002021-03-03 4:49PM EDT415.0016.709.8010.800.00--121.04%
MA211015C004200002021-04-20 3:18PM EDT420.0011.3013.0013.700.00-27825.45%
MA211015C004250002021-04-20 3:21PM EDT425.0010.1511.7012.350.00-14225.40%
MA211015C004300002021-04-16 2:32PM EDT430.0011.7310.5011.100.00-21125.35%
MA211015C004350002021-04-07 2:53PM EDT435.008.579.359.900.00--125.23%
MA211015C004400002021-04-07 10:09AM EDT440.007.208.358.900.00-11725.23%
MA211015C004500002021-04-19 3:01PM EDT450.007.176.607.100.00-13225.16%
MA211015C004600002021-04-16 11:46AM EDT460.005.705.155.700.00-1625.21%
MA211015C004700002021-04-15 11:33AM EDT470.005.104.054.500.00-2725.17%
MA211015C004800002021-04-15 1:11PM EDT480.004.003.203.600.00-75625.26%
MA211015C004900002021-03-08 3:55PM EDT490.006.501.225.200.00-1029.76%
MA211015C005000002021-03-29 10:53AM EDT500.001.741.982.490.00-51725.97%
MA211015C005200002021-04-07 11:58AM EDT520.001.221.211.720.00-21226.58%
MA211015C005400002021-03-18 12:46PM EDT540.002.010.542.210.00--230.58%
MA211015C005600002021-03-24 11:05AM EDT560.000.630.390.930.00-1228.17%
MA211015C005800002021-04-16 10:50AM EDT580.000.550.190.730.00-11629.13%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA211015P001700002021-03-16 11:30AM EDT170.000.960.120.800.00-1252.98%
MA211015P002100002021-02-24 12:37PM EDT210.002.050.451.610.00--1049.50%
MA211015P002200002021-04-13 1:25PM EDT220.001.280.631.100.00-1543.04%
MA211015P002300002021-02-25 11:42AM EDT230.003.901.102.550.00--847.23%
MA211015P002400002021-04-07 10:29AM EDT240.001.280.981.520.00-1539.42%
MA211015P002450002021-03-31 10:33AM EDT245.002.231.101.640.00-3938.51%
MA211015P002500002021-03-25 2:05PM EDT250.003.751.231.770.00-607737.62%
MA211015P002550002021-04-05 10:57AM EDT255.002.811.391.930.00-11136.82%
MA211015P002600002021-04-19 12:42PM EDT260.001.871.572.100.00-35636.00%
MA211015P002650002021-04-05 10:57AM EDT265.003.491.762.300.00-18635.25%
MA211015P002700002021-04-13 1:36PM EDT270.002.492.042.480.00-13634.38%
MA211015P002750002021-04-08 11:50AM EDT275.003.202.312.750.00-101333.75%
MA211015P002800002021-04-19 11:00AM EDT280.002.802.602.970.00-12132.91%
MA211015P002850002021-04-20 11:52AM EDT285.003.853.053.300.00-61132.31%
MA211015P002900002021-04-21 1:00PM EDT290.003.453.453.70-4.05-54.00%20831.81%
MA211015P002950002021-04-19 10:58AM EDT295.003.903.804.200.00-102931.43%
MA211015P003000002021-04-21 11:51AM EDT300.004.504.304.70-1.01-18.33%1047230.94%
MA211015P003050002021-04-16 2:48PM EDT305.005.024.855.200.00-102330.36%
MA211015P003100002021-04-20 12:10PM EDT310.006.825.405.800.00-63829.87%
MA211015P003150002021-04-14 2:30PM EDT315.007.156.106.550.00-37129.54%
MA211015P003200002021-04-12 10:30AM EDT320.009.056.757.300.00-116829.09%
MA211015P003250002021-04-01 10:00AM EDT325.0014.057.658.150.00-316728.68%
MA211015P003300002021-04-20 11:42AM EDT330.0011.008.609.100.00-29228.29%
MA211015P003350002021-04-19 12:27PM EDT335.0010.209.6510.200.00-283427.98%
MA211015P003400002021-04-21 11:21AM EDT340.0010.9610.6511.50-1.12-9.27%1175427.80%
MA211015P003450002021-04-20 1:12PM EDT345.0014.8612.0512.700.00-87627.36%
MA211015P003500002021-04-20 1:29PM EDT350.0016.4013.4514.050.00-711726.98%
MA211015P003550002021-04-20 2:58PM EDT355.0018.4014.9515.550.00-66026.64%
MA211015P003600002021-04-20 2:58PM EDT360.0017.5016.6017.40-2.85-14.00%73026.54%
MA211015P003650002021-04-21 2:39PM EDT365.0019.1018.4519.15-3.35-14.92%286226.20%
MA211015P003700002021-04-15 9:40AM EDT370.0024.3520.4021.500.00-84526.32%
MA211015P003750002021-04-21 11:09AM EDT375.0022.9522.5523.65-3.75-14.04%135026.10%
MA211015P003800002021-04-21 1:10PM EDT380.0025.2524.8525.65-0.15-0.59%12525.60%
MA211015P003850002021-04-19 3:50PM EDT385.0028.3527.3028.500.00-22925.78%
MA211015P003900002021-04-15 3:44PM EDT390.0029.6029.9031.150.00-15525.64%
MA211015P003950002021-04-15 11:09AM EDT395.0032.1032.7034.000.00-11225.55%
MA211015P004000002021-03-15 12:14AM EDT400.0043.900.000.000.00--00.00%
MA211015P004050002021-03-11 11:41AM EDT405.0046.7041.8044.100.00-3729.19%
MA211015P004100002021-03-23 2:17PM EDT410.0064.9541.9543.200.00-4025.13%
MA211015P004150002021-03-18 12:09PM EDT415.0063.4042.6045.250.00-111223.69%
MA211015P004250002021-04-01 12:32PM EDT425.0069.5552.5053.700.00-1124.84%
MA211015P004300002021-04-01 12:32PM EDT430.0073.7056.2057.450.00-1124.77%
MA211015P004350002021-03-18 12:59PM EDT435.0078.1556.8560.900.00--1124.22%
MA211015P004600002021-03-15 11:58AM EDT460.0088.2085.5088.250.00-1132.59%
MA211015P004700002021-03-15 12:14AM EDT470.0098.700.000.000.00--00.00%
MA211015P004800002021-03-15 12:14AM EDT480.00105.750.000.000.00--00.00%
MA211015P004900002021-03-15 12:34PM EDT490.00113.75112.20115.050.00--634.31%
MA211015P005000002021-03-15 12:14AM EDT500.00124.350.000.000.00--00.00%