Singapore markets open in 1 hour 45 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

381.78 -1.32 (-0.34%)
After hours: 6:53PM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220121C001050002021-04-12 11:32AM EDT105.00273.90276.30281.000.00-22167.41%
MA220121C001100002021-04-14 10:54AM EDT110.00268.30271.30276.000.00-31365.09%
MA220121C001150002021-04-07 2:58PM EDT115.00258.00266.40271.000.00-502763.62%
MA220121C001200002021-04-07 2:58PM EDT120.00251.80261.50266.000.00-252862.21%
MA220121C001250002020-12-31 1:34PM EDT125.00231.00187.05197.000.00-180.00%
MA220121C001300002020-12-17 10:31AM EDT130.00205.00189.00199.000.00-1110.00%
MA220121C001350002021-04-09 11:22AM EDT135.00242.80246.50251.000.00-14856.23%
MA220121C001400002020-12-11 3:10PM EDT140.00188.00212.50217.500.00-1390.00%
MA220121C001450002020-07-09 10:58AM EDT145.00151.50182.90187.000.00-110.00%
MA220121C001500002021-04-05 3:00PM EDT150.00219.10231.70236.500.00-1010354.41%
MA220121C001550002021-03-18 2:05PM EDT155.00214.65227.50237.000.00-22069.26%
MA220121C001600002021-04-14 2:23PM EDT160.00220.45222.00226.500.00-14652.15%
MA220121C001650002021-01-14 4:56PM EDT165.00166.00165.50175.000.00-1170.00%
MA220121C001700002021-03-24 10:23AM EDT170.00194.00209.50218.700.00-23267.72%
MA220121C001750002021-01-29 11:31AM EDT175.00148.31175.95185.500.00-1370.00%
MA220121C001800002021-03-19 11:01AM EDT180.00177.50203.00212.500.00-17460.73%
MA220121C001850002021-03-09 11:38AM EDT185.00199.12189.55199.500.00-27145.78%
MA220121C001900002021-02-24 4:36PM EDT190.00179.60173.60178.600.00-1720.00%
MA220121C001950002020-07-09 5:03PM EDT195.0068.890.000.000.00-130.00%
MA220121C002000002021-04-20 2:52PM EDT200.00176.90183.00187.500.00-325552.71%
MA220121C002100002021-04-15 11:28AM EDT210.00179.00173.00177.900.00-18250.45%
MA220121C002200002021-04-09 12:37PM EDT220.00160.00163.65168.200.00-112347.94%
MA220121C002300002021-04-07 10:50AM EDT230.00145.30154.00158.500.00-339545.48%
MA220121C002350002021-04-08 10:37AM EDT235.00148.99149.00153.800.00-23044.59%
MA220121C002400002021-04-08 12:24PM EDT240.00143.00144.40149.000.00-17543.47%
MA220121C002450002021-03-18 10:05AM EDT245.00141.50142.50147.300.00-311848.04%
MA220121C002500002021-04-19 3:40PM EDT250.00136.36135.45138.750.00-15157139.96%
MA220121C002550002021-01-25 11:56AM EDT255.0081.00112.40115.450.00-1360.00%
MA220121C002600002021-03-30 12:20PM EDT260.00105.30125.65129.400.00-514738.29%
MA220121C002650002021-04-13 2:09PM EDT265.00118.80121.75124.850.00-129337.63%
MA220121C002700002021-04-19 1:33PM EDT270.00118.060.00115.500.00-415327.35%
MA220121C002750002021-04-19 12:23PM EDT275.00113.89112.25116.050.00-611536.68%
MA220121C002800002021-04-19 12:16PM EDT280.00110.80107.85111.400.00-417235.75%
MA220121C002850002021-03-18 1:43PM EDT285.0098.29107.50110.150.00-19439.38%
MA220121C002900002021-03-29 11:07AM EDT290.0083.1799.20103.000.00-613835.05%
MA220121C002950002021-04-15 1:49PM EDT295.0099.4794.9098.400.00-19134.09%
MA220121C003000002021-04-16 9:41AM EDT300.0085.8090.5594.200.00-193333.60%
MA220121C003050002021-04-15 1:56PM EDT305.0091.4286.7089.750.00-214432.76%
MA220121C003100002021-04-20 1:39PM EDT310.0078.0082.7084.600.00-247331.10%
MA220121C003150002021-04-14 1:34PM EDT315.0081.8578.4081.500.00-130631.71%
MA220121C003200002021-04-16 3:40PM EDT320.0072.2174.3577.600.00-267731.33%
MA220121C003300002021-04-20 11:03AM EDT330.0063.6066.7070.050.00-443230.61%
MA220121C003400002021-04-19 12:10PM EDT340.0062.0859.4063.050.00-551030.12%
MA220121C003500002021-04-20 10:44AM EDT350.0049.0552.7555.050.00-37,60728.48%
MA220121C003600002021-04-21 12:21PM EDT360.0048.1346.4549.35+2.93+6.48%51,31328.50%
MA220121C003700002021-04-21 3:04PM EDT370.0041.2540.5543.75+3.50+9.27%284228.26%
MA220121C003800002021-04-20 3:16PM EDT380.0036.8535.1038.40+4.00+12.18%179827.88%
MA220121C003900002021-04-21 11:00AM EDT390.0031.2830.6033.15+2.78+9.75%71,64427.27%
MA220121C004000002021-04-21 2:23PM EDT400.0027.2726.7027.90+2.77+11.31%53,37226.35%
MA220121C004100002021-04-20 11:01AM EDT410.0023.6022.3025.25+2.05+9.51%21,72127.08%
MA220121C004200002021-04-21 1:43PM EDT420.0019.9318.8521.05+1.53+8.32%575826.33%
MA220121C004300002021-04-21 1:10PM EDT430.0017.0015.4518.85-0.98-5.45%154726.85%
MA220121C004400002021-04-15 12:49PM EDT440.0015.6513.1516.100.00-464626.68%
MA220121C004500002021-04-21 2:32PM EDT450.0011.9011.2013.00-1.10-8.46%622525.91%
MA220121C004600002021-04-21 12:21PM EDT460.0010.259.1011.75-0.48-4.47%128326.53%
MA220121C004700002021-04-20 12:23PM EDT470.007.307.709.300.00-1032625.76%
MA220121C004800002021-04-16 3:14PM EDT480.006.706.308.200.00-1043926.12%
MA220121C004900002021-04-20 9:43AM EDT490.005.805.206.95+0.10+1.75%232826.12%
MA220121C005000002021-04-15 1:07PM EDT500.005.004.005.750.00-358425.95%
MA220121C005200002021-04-21 10:12AM EDT520.003.253.103.65-0.02-0.61%352025.25%
MA220121C005400002021-04-12 9:50AM EDT540.001.881.994.300.00-12228.58%
MA220121C005600002021-04-13 11:10AM EDT560.001.330.093.650.00-103029.55%
MA220121C005800002021-04-09 10:04AM EDT580.000.830.482.420.00-1628.88%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220121P001050002021-04-13 2:59PM EDT105.000.200.120.200.00-124158.01%
MA220121P001100002021-02-03 12:14PM EDT110.000.550.000.830.00-626662.79%
MA220121P001150002020-09-01 2:08PM EDT115.001.521.161.600.00-15072.53%
MA220121P001200002021-02-02 4:06PM EDT120.000.890.001.440.00-1809663.26%
MA220121P001250002021-02-02 4:06PM EDT125.000.960.001.420.00-65261.04%
MA220121P001300002020-09-23 3:50PM EDT130.002.300.542.740.00-15567.58%
MA220121P001350002021-03-30 11:44AM EDT135.000.390.042.350.00-169661.93%
MA220121P001400002021-02-08 11:36AM EDT140.000.900.000.820.00-120351.12%
MA220121P001450002021-01-29 10:35AM EDT145.001.230.001.780.00-67355.30%
MA220121P001500002021-03-05 2:43PM EDT150.000.700.213.050.00-110659.23%
MA220121P001550002021-02-02 4:06PM EDT155.001.840.001.090.00-4053.49%
MA220121P001600002021-02-03 2:19PM EDT160.001.700.002.050.00-14351.26%
MA220121P001650002021-03-11 11:23AM EDT165.000.800.251.480.00-18452.81%
MA220121P001700002021-03-09 4:24PM EDT170.001.140.382.000.00-132054.04%
MA220121P001750002021-04-09 2:52PM EDT175.001.060.751.070.00-821546.78%
MA220121P001800002021-03-08 11:49AM EDT180.001.540.482.430.00-15252.64%
MA220121P001850002021-04-06 11:05AM EDT185.000.700.491.430.00-226746.03%
MA220121P001900002021-04-12 12:11PM EDT190.000.950.541.76+0.24+33.80%506246.28%
MA220121P001950002021-02-03 3:58PM EDT195.003.901.583.350.00-167951.14%
MA220121P002000002021-04-08 9:30AM EDT200.001.201.201.920.00-11,70144.02%
MA220121P002100002021-04-06 1:18PM EDT210.001.760.832.050.00-618441.68%
MA220121P002200002021-04-21 2:30PM EDT220.001.951.332.23-1.45-42.65%240039.56%
MA220121P002300002021-04-21 1:40PM EDT230.003.051.762.97+0.68+28.69%1073539.25%
MA220121P002350002021-03-24 11:29AM EDT235.004.201.513.700.00-128439.89%
MA220121P002400002021-04-21 1:43PM EDT240.002.562.283.15-0.62-19.50%182337.01%
MA220121P002450002021-04-21 2:00PM EDT245.003.061.963.80+0.06+2.00%1115437.34%
MA220121P002500002021-04-19 3:49PM EDT250.003.353.203.50-0.05-1.47%101,15635.24%
MA220121P002550002021-03-26 3:59PM EDT255.005.893.203.850.00-154934.74%
MA220121P002600002021-04-15 2:56PM EDT260.004.083.904.750.00-161,21635.34%
MA220121P002650002021-04-21 1:43PM EDT265.004.323.554.80-0.28-6.09%132534.08%
MA220121P002700002021-04-13 3:00PM EDT270.004.904.005.100.00-1083333.30%
MA220121P002750002021-04-21 1:43PM EDT275.005.503.855.55+0.40+7.84%132532.77%
MA220121P002800002021-04-13 10:58AM EDT280.006.015.556.100.00-248132.35%
MA220121P002850002021-04-15 3:38PM EDT285.006.835.507.000.00-236932.40%
MA220121P002900002021-04-19 2:25PM EDT290.007.156.357.550.00-473731.83%
MA220121P002950002021-04-19 11:05AM EDT295.008.957.357.900.00-236130.93%
MA220121P003000002021-04-19 3:45PM EDT300.008.768.009.10-1.14-11.52%52,14331.12%
MA220121P003050002021-04-20 11:07AM EDT305.0010.657.709.950.00-345530.76%
MA220121P003100002021-04-20 3:52PM EDT310.0011.658.5011.750.00-7083631.41%
MA220121P003150002021-04-20 2:13PM EDT315.0012.529.9011.550.00-277829.70%
MA220121P003200002021-04-21 1:56PM EDT320.0012.1011.3012.70-1.65-12.00%111,20729.47%
MA220121P003300002021-04-19 2:42PM EDT330.0014.7512.7515.350.00-1374229.09%
MA220121P003400002021-04-16 3:44PM EDT340.0017.5415.7017.95+0.89+5.35%561028.34%
MA220121P003500002021-04-21 1:46PM EDT350.0020.3518.5021.00-2.65-11.52%572027.69%
MA220121P003600002021-04-20 12:14PM EDT360.0027.0722.6525.000.00-377027.51%
MA220121P003700002021-04-19 3:43PM EDT370.0030.9526.5529.550.00-231127.42%
MA220121P003800002021-04-19 1:00PM EDT380.0032.9032.2534.000.00-553826.91%
MA220121P003900002021-04-20 11:48AM EDT390.0038.5036.1039.20-3.35-8.00%215126.65%
MA220121P004000002021-04-15 9:34AM EDT400.0042.0041.7044.900.00-24326.44%
MA220121P004100002021-04-19 3:23PM EDT410.0049.8847.7051.050.00-23426.26%
MA220121P004200002021-04-12 3:55PM EDT420.0058.8054.0557.200.00-338325.76%
MA220121P004300002021-03-17 11:56AM EDT430.0071.4060.7563.100.00-2724.72%
MA220121P004400002021-02-10 3:26PM EDT440.00114.3077.4080.300.00-43232.68%
MA220121P004500002021-03-18 11:48AM EDT450.0096.0073.7577.300.00-304323.53%
MA220121P004600002021-03-19 9:56AM EDT460.00109.7080.9085.400.00-12523.36%
MA220121P004700002021-03-02 11:45AM EDT470.00118.60110.10114.900.00-61842.31%
MA220121P004800002021-03-29 10:02AM EDT480.00125.60101.45105.600.00-102826.71%
MA220121P004900002021-03-15 11:15AM EDT490.00116.15114.80117.150.00-51129.85%
MA220121P005000002021-03-17 10:24AM EDT500.00124.40115.40119.900.00-31721.86%
MA220121P005200002021-03-08 11:27AM EDT520.00154.00154.10157.950.00-11944.65%
MA220121P005400002021-03-15 12:34PM EDT540.00162.25159.40164.400.00-111333.27%