Singapore markets open in 1 hour 22 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230120C001450002021-04-20 1:59PM EDT145.00232.45237.50242.000.00-41847.76%
MA230120C001500002021-02-22 11:29AM EDT150.00186.60213.45216.500.00-110.00%
MA230120C001650002021-01-22 4:58PM EDT165.00171.51168.50178.000.00-2160.00%
MA230120C001700002020-12-11 4:33PM EDT170.00164.44186.50191.500.00-3440.00%
MA230120C001800002021-01-25 11:19AM EDT180.00151.27180.10189.500.00-180.00%
MA230120C001850002021-01-29 12:08PM EDT185.00142.30172.40180.500.00-120.00%
MA230120C001950002021-03-17 2:30PM EDT195.00187.55191.20199.500.00-11246.64%
MA230120C002000002021-04-14 2:01PM EDT200.00185.10185.50190.500.00-14239.66%
MA230120C002100002021-02-24 3:39PM EDT210.00165.08160.00166.500.00-4170.00%
MA230120C002200002021-03-09 1:04PM EDT220.00169.39166.10170.000.00-4334.17%
MA230120C002300002021-03-15 1:48PM EDT230.00161.50153.95162.000.00-22534.53%
MA230120C002400002021-03-08 11:00AM EDT240.00138.30140.40146.950.00-36225.45%
MA230120C002500002021-04-16 3:06PM EDT250.00145.90142.20145.550.00-191133.82%
MA230120C002600002021-03-08 12:31PM EDT260.00129.64123.20130.500.00-105626.40%
MA230120C002700002021-04-01 12:49PM EDT270.00110.42125.85128.800.00-28232.19%
MA230120C002800002021-04-12 12:12PM EDT280.00117.75118.20121.150.00-26831.79%
MA230120C002900002021-03-31 10:06AM EDT290.0094.45110.75113.600.00-110231.31%
MA230120C002950002021-04-05 10:11AM EDT295.0095.85106.60109.750.00-11930.96%
MA230120C003000002021-04-15 11:54AM EDT300.00106.86103.15106.150.00-119230.76%
MA230120C003050002021-03-09 11:19AM EDT305.00105.0083.3588.500.00-11820.52%
MA230120C003100002021-04-08 1:55PM EDT310.0096.0096.1599.100.00-125130.33%
MA230120C003150002021-03-25 10:26AM EDT315.0081.0091.3598.200.00-55331.71%
MA230120C003200002021-04-19 10:00AM EDT320.0093.1589.2592.250.00-231529.89%
MA230120C003250002021-04-15 1:25PM EDT325.0090.3385.8088.900.00-13729.66%
MA230120C003300002021-04-19 10:53AM EDT330.0086.0082.9585.700.00-216229.49%
MA230120C003350002021-04-08 1:01PM EDT335.0082.8479.7582.650.00-26029.37%
MA230120C003400002021-04-09 3:48PM EDT340.0079.3176.3579.450.00-147029.12%
MA230120C003450002021-04-07 3:58PM EDT345.0069.2973.6076.750.00-23429.12%
MA230120C003500002021-04-20 1:05PM EDT350.0067.0070.7573.550.00-417828.80%
MA230120C003550002021-04-14 12:33PM EDT355.0067.3067.9070.600.00-116128.59%
MA230120C003600002021-04-19 10:14AM EDT360.0068.0065.1568.000.00-314528.53%
MA230120C003650002021-04-16 12:38PM EDT365.0063.2062.3065.200.00-13428.33%
MA230120C003700002021-04-21 10:49AM EDT370.0062.0060.0062.65+0.30+0.49%72428.23%
MA230120C003750002021-04-19 10:23AM EDT375.0060.9257.3060.200.00-15029828.14%
MA230120C003800002021-04-21 10:47AM EDT380.0055.9254.8057.75+2.65+4.97%311228.02%
MA230120C003850002021-04-19 3:20PM EDT385.0053.6052.1555.450.00-614227.94%
MA230120C003900002021-04-21 11:49AM EDT390.0052.3050.1053.10+2.85+5.76%164627.80%
MA230120C004000002021-04-20 3:51PM EDT400.0044.4245.8048.700.00-548127.58%
MA230120C004100002021-04-14 11:49AM EDT410.0045.9341.6044.800.00-15127.48%
MA230120C004200002021-04-07 10:15AM EDT420.0037.0537.8540.800.00-13827.20%
MA230120C004300002021-04-20 11:10AM EDT430.0032.8634.4537.150.00-52326.98%
MA230120C004400002021-03-19 10:52AM EDT440.0030.1031.9537.250.00-211628.52%
MA230120C004500002021-04-21 9:46AM EDT450.0028.3027.7531.00+1.30+4.81%212826.75%
MA230120C004600002021-04-19 9:34AM EDT460.0028.6025.2028.200.00-74026.62%
MA230120C004700002021-04-21 10:29AM EDT470.0024.3122.6525.55-1.69-6.50%110726.45%
MA230120C004800002021-04-20 2:49PM EDT480.0019.2220.1023.300.00-181826.40%
MA230120C004900002021-04-16 1:56PM EDT490.0020.0717.8021.050.00-164226.24%
MA230120C005000002021-04-16 1:56PM EDT500.0018.1015.9519.000.00-169626.10%
MA230120C005200002021-04-19 1:17PM EDT520.0014.5012.2015.800.00-99626.09%
MA230120C005400002021-04-20 9:39AM EDT540.0011.049.4013.000.00-23625.99%
MA230120C005600002021-04-07 9:59AM EDT560.009.997.3010.850.00-11326.05%
MA230120C005800002021-04-20 12:34PM EDT580.006.506.509.250.00-134026.26%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230120P001450002021-04-21 10:10AM EDT145.001.250.003.20-0.07-5.30%933445.82%
MA230120P001500002021-04-12 3:02PM EDT150.001.730.083.350.00-142544.81%
MA230120P001550002021-03-17 3:47PM EDT155.003.251.503.100.00-22242.69%
MA230120P001600002021-04-13 9:46AM EDT160.002.200.682.680.00-2340.11%
MA230120P001650002020-12-08 1:40PM EDT165.005.603.007.000.00-21348.66%
MA230120P001700002021-03-03 12:18PM EDT170.004.801.973.800.00-36540.56%
MA230120P001750002021-04-13 1:51PM EDT175.002.441.034.45-0.09-3.56%221940.77%
MA230120P001800002021-04-21 10:10AM EDT180.002.781.185.00-0.19-6.40%427840.63%
MA230120P001850002021-03-08 12:28PM EDT185.005.983.305.050.00-2039.46%
MA230120P001900002021-03-05 12:57PM EDT190.007.403.007.150.00-1241.89%
MA230120P001950002021-04-12 9:48AM EDT195.004.501.805.600.00-1438.01%
MA230120P002000002021-04-12 11:43AM EDT200.005.252.146.000.00-116237.49%
MA230120P002100002021-01-29 3:06PM EDT210.0015.307.5012.000.00-1743.29%
MA230120P002200002021-04-12 3:02PM EDT220.006.745.207.450.00-92534.99%
MA230120P002300002021-04-01 9:59AM EDT230.009.356.258.800.00-1734.45%
MA230120P002400002021-04-09 10:56AM EDT240.007.457.0010.35-1.41-15.91%14233.97%
MA230120P002500002021-03-25 11:45AM EDT250.0015.005.3514.200.00-373035.55%
MA230120P002600002021-03-16 10:49AM EDT260.0015.0010.0013.750.00-14232.80%
MA230120P002700002021-04-06 10:02AM EDT270.0016.3311.1014.900.00-128931.55%
MA230120P002800002021-04-19 12:18PM EDT280.0015.0013.2516.750.00-443330.81%
MA230120P002900002021-04-21 10:29AM EDT290.0017.3115.3518.05+0.71+4.28%149929.54%
MA230120P002950002021-04-19 2:06PM EDT295.0018.3016.7019.400.00-82429.40%
MA230120P003000002021-04-20 3:23PM EDT300.0021.0019.2021.800.00-649629.94%
MA230120P003050002021-04-05 3:51PM EDT305.0024.0019.3023.200.00-12429.72%
MA230120P003100002021-04-13 10:00AM EDT310.0025.0821.0524.450.00-212829.37%
MA230120P003150002021-04-19 2:04PM EDT315.0023.9022.2026.300.00-815729.36%
MA230120P003200002021-04-19 2:04PM EDT320.0025.5023.9527.600.00-810528.98%
MA230120P003250002021-04-21 12:56PM EDT325.0028.1525.8029.20+0.95+3.49%164228.74%
MA230120P003300002021-04-20 10:18AM EDT330.0030.3027.2530.950.00-117428.56%
MA230120P003350002021-04-09 11:00AM EDT335.0030.8529.4032.600.00-713628.28%
MA230120P003400002021-04-19 2:05PM EDT340.0032.8031.3534.750.00-1018028.26%
MA230120P003450002021-04-14 10:56AM EDT345.0034.7533.4536.550.00-75927.99%
MA230120P003500002021-04-19 2:05PM EDT350.0036.8035.3538.700.00-721227.89%
MA230120P003550002021-04-19 2:05PM EDT355.0039.0037.3040.600.00-711127.61%
MA230120P003600002021-04-21 10:29AM EDT360.0041.3239.4042.70+0.12+0.29%141027.41%
MA230120P003650002021-04-14 2:42PM EDT365.0043.5041.8545.050.00-711327.30%
MA230120P003700002021-04-13 10:22AM EDT370.0045.9043.6547.450.00-76727.19%
MA230120P003750002021-04-19 2:03PM EDT375.0048.3546.3049.800.00-715527.01%
MA230120P003800002021-04-19 1:59PM EDT380.0051.3548.7552.40-2.21-4.13%31626.92%
MA230120P003850002021-04-19 1:59PM EDT385.0053.3551.2555.050.00-71226.82%
MA230120P003900002021-03-22 2:38PM EDT390.0075.5551.9058.150.00-91326.92%
MA230120P004000002021-04-19 2:00PM EDT400.0061.7559.6563.300.00-61726.48%
MA230120P004100002021-03-09 11:43AM EDT410.0076.4568.1073.650.00-1228.48%
MA230120P004200002021-03-08 10:33AM EDT420.0092.670.000.000.00-110.00%
MA230120P004400002021-03-15 12:14AM EDT440.0093.010.000.000.00--00.00%
MA230120P004500002021-04-09 11:00AM EDT450.0099.1091.6595.100.00-32225.35%
MA230120P004600002021-03-04 2:11PM EDT460.00131.45113.00118.700.00-1133.62%
MA230120P004800002021-03-15 12:14AM EDT480.00121.100.000.000.00--00.00%
MA230120P004900002020-10-08 10:33AM EDT490.00157.47182.55187.450.00-1155.42%
MA230120P005000002021-03-11 3:29PM EDT500.00135.91131.05138.850.00-3827.87%
MA230120P005200002021-02-16 11:42AM EDT520.00188.15163.85169.500.00-2235.80%
MA230120P005400002021-03-19 10:37AM EDT540.00192.00157.50165.900.00-1223.12%