Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
411.82+1.99 (+0.49%)
As of 10:45AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240119C001450002023-10-12 11:22AM EST145.00260.14248.60252.100.00-290.00%
MA240119C001500002023-09-13 1:59PM EST150.00267.73247.70251.450.00-230.00%
MA240119C001550002023-01-03 3:43PM EST155.00198.62224.05227.400.00-670.00%
MA240119C001600002023-10-27 8:33AM EST160.00204.30251.85255.050.00-10137.06%
MA240119C001700002023-11-08 9:30AM EST170.00218.60240.05243.200.00-38125.34%
MA240119C001750002023-08-25 10:35AM EST175.00229.72227.90231.150.00-6210.00%
MA240119C001800002023-10-04 8:45AM EST180.00211.500.000.000.00-1150.00%
MA240119C001850002023-11-28 11:38AM EST185.00226.05226.10227.800.00-2683.01%
MA240119C001900002023-08-14 9:01AM EST190.00210.99228.05230.250.00-29159.08%
MA240119C001950002023-09-14 11:25AM EST195.00222.20203.55206.900.00-460.00%
MA240119C002000002023-11-21 9:30AM EST200.00206.47210.90213.450.00-23985.01%
MA240119C002100002023-08-22 11:54AM EST210.00191.91194.80197.850.00-230.00%
MA240119C002200002023-11-27 10:34AM EST220.00189.75191.00193.250.00-11473.19%
MA240119C002300002023-09-14 9:56AM EST230.00185.45169.75172.550.00-2240.00%
MA240119C002400002023-09-14 1:18PM EST240.00176.05160.05162.200.00-5460.00%
MA240119C002500002023-11-14 10:17AM EST250.00150.85160.90163.450.00-14660.74%
MA240119C002600002023-10-04 8:49AM EST260.00133.23129.15130.900.00-4420.00%
MA240119C002700002023-10-27 8:53AM EST270.0092.35142.80145.700.00-3073.36%
MA240119C002800002023-11-15 12:18PM EST280.00120.25130.90133.700.00-36950.49%
MA240119C002850002023-06-12 11:45AM EST285.0099.86122.70125.650.00--10.00%
MA240119C002900002023-09-08 10:42AM EST290.00130.26111.65114.050.00-15290.00%
MA240119C002950002023-10-19 12:38PM EST295.0097.73106.35109.000.00-1180.00%
MA240119C003000002023-11-22 9:30AM EST300.00114.40112.00113.700.00-128054.75%
MA240119C003050002023-11-21 9:45AM EST305.00106.35106.55108.600.00-14551.78%
MA240119C003100002023-11-20 9:32AM EST310.0095.00101.55103.600.00-159849.49%
MA240119C003150002023-11-17 3:41PM EST315.0088.0397.2099.900.00-242253.88%
MA240119C003200002023-11-01 8:36AM EST320.0062.7092.2593.750.00-634345.81%
MA240119C003250002023-11-29 12:01PM EST325.0088.1087.6088.650.00-141043.02%
MA240119C003300002023-11-20 12:01PM EST330.0073.2082.6584.000.00-127342.55%
MA240119C003350002023-10-31 9:56AM EST335.0047.5177.6578.550.00-152638.09%
MA240119C003400002023-11-29 12:37PM EST340.0074.2572.7073.550.00-152135.91%
MA240119C003450002023-11-27 9:37AM EST345.0069.2067.7069.200.00-220536.63%
MA240119C003500002023-11-28 3:55PM EST350.0062.0062.9063.950.00-165233.35%
MA240119C003550002023-11-29 9:47AM EST355.0058.0058.2058.800.00-150430.53%
MA240119C003600002023-11-29 2:35PM EST360.0054.0052.7554.000.00-41,05829.11%
MA240119C003650002023-11-27 12:21PM EST365.0047.9848.5049.750.00-139229.40%
MA240119C003700002023-11-29 9:47AM EST370.0043.6043.7544.900.00-173127.49%
MA240119C003750002023-11-30 9:30AM EST375.0038.3239.0539.95-0.28-0.73%166125.24%
MA240119C003800002023-11-29 2:30PM EST380.0034.9934.4034.850.00-41,60622.55%
MA240119C003850002023-11-28 10:19AM EST385.0029.1829.8530.300.00-247921.22%
MA240119C003900002023-11-29 12:42PM EST390.0026.7225.5026.650.00-81,18821.61%
MA240119C003950002023-11-30 9:56AM EST395.0022.0621.4521.85-0.34-1.52%145319.19%
MA240119C004000002023-11-30 10:03AM EST400.0017.6617.4517.75+0.56+3.27%15,86517.89%
MA240119C004050002023-11-29 3:59PM EST405.0013.5014.0014.250.00-2169117.22%
MA240119C004100002023-11-30 10:21AM EST410.0010.9010.7010.95+0.55+5.31%44,38716.34%
MA240119C004150002023-11-30 9:59AM EST415.008.278.008.25-0.03-0.36%111,16215.83%
MA240119C004200002023-11-30 10:00AM EST420.006.005.755.90+0.50+9.09%153,83315.21%
MA240119C004250002023-11-30 10:05AM EST425.003.903.904.10+0.05+1.30%783014.80%
MA240119C004300002023-11-30 10:05AM EST430.002.612.632.74-0.02-0.76%242,28914.47%
MA240119C004350002023-11-29 3:28PM EST435.001.711.711.830.00-2573114.38%
MA240119C004400002023-11-29 3:27PM EST440.001.081.101.190.00-301,33814.34%
MA240119C004450002023-11-30 9:56AM EST445.000.760.690.75-0.02-2.56%153114.30%
MA240119C004500002023-11-29 12:48PM EST450.000.530.430.480.00-41,83414.39%
MA240119C004550002023-11-29 10:33AM EST455.000.320.250.330.00-127414.72%
MA240119C004600002023-11-30 9:30AM EST460.000.210.150.220.00-145514.97%
MA240119C004650002023-11-20 9:38AM EST465.000.140.090.170.00-214815.55%
MA240119C004700002023-11-17 1:52PM EST470.000.110.050.130.00-120616.09%
MA240119C004750002023-11-20 3:24PM EST475.000.070.040.250.00-5232218.90%
MA240119C004800002023-11-28 3:52PM EST480.000.100.050.240.00-1743819.92%
MA240119C004850002023-11-13 11:13AM EST485.000.050.020.230.00-2220.90%
MA240119C004900002023-11-14 9:30AM EST490.000.050.050.220.00-188221.85%
MA240119C004950002023-11-02 1:26PM EST495.000.040.000.210.00-2322.78%
MA240119C005000002023-11-15 3:54PM EST500.000.050.050.200.00-1054823.68%
MA240119C005200002023-11-29 9:57AM EST520.000.050.020.150.00-11,32226.66%
MA240119C005400002023-10-27 10:34AM EST540.000.070.010.190.00-2031.25%
MA240119C005600002023-11-29 1:48PM EST560.000.050.000.130.00-118133.25%
MA240119C005800002023-11-10 9:53AM EST580.000.200.000.090.00-175935.06%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240119P001450002023-09-06 9:51AM EST145.000.030.000.200.00-1597103.52%
MA240119P001500002023-11-06 2:06PM EST150.000.030.000.150.00-117297.46%
MA240119P001550002023-10-06 11:11AM EST155.000.010.000.320.00-1161102.25%
MA240119P001600002023-10-03 12:40PM EST160.000.020.000.100.00-226088.09%
MA240119P001650002023-10-11 11:48AM EST165.000.060.000.190.00-25990.82%
MA240119P001700002023-11-03 11:47AM EST170.000.150.000.150.00-215485.94%
MA240119P001750002023-09-12 2:30PM EST175.000.010.010.230.00-113687.50%
MA240119P001800002023-09-29 9:31AM EST180.000.040.010.320.00-24887.79%
MA240119P001850002023-11-29 1:24PM EST185.000.020.000.150.00-820778.13%
MA240119P001900002023-11-17 9:46AM EST190.000.050.000.150.00-115975.78%
MA240119P001950002023-11-10 2:05PM EST195.000.050.000.090.00-1010369.92%
MA240119P002000002023-11-21 2:43PM EST200.000.040.020.030.00-30162564.06%
MA240119P002050002023-10-25 10:15AM EST205.000.110.000.250.00--072.56%
MA240119P002100002023-11-28 9:30AM EST210.000.020.020.050.00-2710661.72%
MA240119P002150002023-10-27 1:11PM EST215.000.190.000.250.00-2067.97%
MA240119P002200002023-11-15 10:48AM EST220.000.120.000.150.00-213662.31%
MA240119P002250002023-11-13 11:14AM EST225.000.050.000.150.00-2360.16%
MA240119P002300002023-11-14 9:30AM EST230.000.050.000.150.00-114358.11%
MA240119P002350002023-10-24 1:45PM EST235.000.310.010.220.00--258.79%
MA240119P002400002023-11-22 9:30AM EST240.000.050.000.150.00-152654.20%
MA240119P002450002023-11-27 12:50PM EST245.000.050.000.150.00-102052.25%
MA240119P002500002023-11-29 3:34PM EST250.000.050.020.120.00-41,86250.00%
MA240119P002550002023-11-09 12:20PM EST255.000.150.000.150.00-31352.44%
MA240119P002600002023-11-16 10:27AM EST260.000.130.050.150.00-225450.49%
MA240119P002650002023-11-10 10:49AM EST265.000.180.000.220.00-5850.98%
MA240119P002700002023-11-27 9:30AM EST270.000.050.000.160.00-590147.07%
MA240119P002750002023-11-06 3:11PM EST275.000.280.000.230.00-2747.36%
MA240119P002800002023-11-28 11:12AM EST280.000.100.050.160.00-579643.41%
MA240119P002850002023-11-22 1:20PM EST285.000.150.000.190.00-23142.53%
MA240119P002900002023-11-20 11:18AM EST290.000.150.050.260.00-283842.46%
MA240119P002950002023-11-29 9:37AM EST295.000.200.010.200.00-192139.21%
MA240119P003000002023-11-27 12:23PM EST300.000.100.050.300.00-101,13439.60%
MA240119P003050002023-11-29 2:24PM EST305.000.160.080.290.00-139437.60%
MA240119P003100002023-11-27 3:32PM EST310.000.210.090.240.00-41,18834.86%
MA240119P003150002023-11-27 12:00PM EST315.000.190.140.230.00-463132.91%
MA240119P003200002023-11-28 9:30AM EST320.000.220.170.260.00-11,08931.76%
MA240119P003250002023-11-24 12:35PM EST325.000.300.210.280.00-301,21930.37%
MA240119P003300002023-11-29 2:36PM EST330.000.270.240.320.00-401,43529.27%
MA240119P003350002023-11-29 2:16PM EST335.000.300.280.360.00-2174028.08%
MA240119P003400002023-11-29 2:37PM EST340.000.350.320.400.00-61,77726.81%
MA240119P003450002023-11-29 2:37PM EST345.000.390.370.450.00-61,42725.56%
MA240119P003500002023-11-29 10:50AM EST350.000.470.430.510.00-441,53924.35%
MA240119P003550002023-11-29 12:36PM EST355.000.530.500.58-0.01-1.85%1081523.13%
MA240119P003600002023-11-29 1:38PM EST360.000.630.600.68-0.04-5.97%112,51522.02%
MA240119P003650002023-11-29 10:13AM EST365.000.830.740.800.00-31,62920.90%
MA240119P003700002023-11-30 9:44AM EST370.001.020.910.98+0.01+0.99%102,07519.92%
MA240119P003750002023-11-30 10:20AM EST375.001.191.141.210.00-1921,81518.96%
MA240119P003800002023-11-30 10:19AM EST380.001.511.461.54+0.02+1.34%382,67918.11%
MA240119P003850002023-11-29 3:07PM EST385.001.971.881.990.00-201,08417.33%
MA240119P003900002023-11-30 10:25AM EST390.002.482.462.60-0.14-5.34%51,42416.60%
MA240119P003950002023-11-30 10:29AM EST395.003.353.253.400.00-189715.87%
MA240119P004000002023-11-29 2:13PM EST400.004.904.304.50+0.55+12.64%22,64815.25%
MA240119P004050002023-11-30 10:26AM EST405.005.775.755.90+0.07+1.23%11,12414.61%
MA240119P004100002023-11-29 3:38PM EST410.008.157.507.70+0.20+2.52%11,01414.00%
MA240119P004150002023-11-30 10:26AM EST415.009.849.8010.00-0.71-6.73%19855613.49%
MA240119P004200002023-11-29 3:02PM EST420.0012.6012.4512.750.00-524212.91%
MA240119P004250002023-11-24 10:30AM EST425.0015.5515.7016.100.00-42312.51%
MA240119P004300002023-11-29 1:48PM EST430.0019.0019.7020.850.00-1114.31%
MA240119P004350002023-11-02 12:57PM EST435.0052.8523.7524.350.00-1012.49%
MA240119P004400002023-11-29 2:38PM EST440.0029.5028.6029.350.00-261114.27%
MA240119P004450002023-11-22 11:27AM EST445.0033.7733.8034.850.00-3017.66%
MA240119P004500002023-11-03 2:02PM EST450.0061.2538.6539.250.00-19017.24%
MA240119P004550002023-11-01 2:42PM EST455.0076.9343.3044.200.00-8018.59%
MA240119P004600002023-11-29 2:52PM EST460.0049.3548.8049.450.00-865621.19%
MA240119P004650002023-11-28 3:51PM EST465.0056.0553.3554.100.00-28021.09%
MA240119P004700002023-09-01 10:49AM EST470.0055.6072.0075.900.00-1057.97%
MA240119P004800002023-09-26 11:36AM EST480.0084.71114.15116.550.00-60116.14%
MA240119P004850002023-11-07 2:33PM EST485.0096.2173.1574.300.00--027.67%
MA240119P004900002023-11-07 2:34PM EST490.00101.1377.9079.650.00-2030.76%
MA240119P004950002023-11-07 2:32PM EST495.00106.0883.5584.500.00--031.37%
MA240119P005000002023-10-26 2:05PM EST500.00133.1786.6589.100.00-4030.38%
MA240119P005200002023-10-24 12:34PM EST520.00134.81108.30110.650.00-2043.18%
MA240119P005400002023-10-31 2:03PM EST540.00162.45127.80130.050.00-220045.42%
MA240119P005600002022-06-01 2:14PM EST560.00201.90240.10244.450.00-120225.12%
MA240119P005800002023-01-03 12:22PM EST580.00234.30203.45207.650.00-20137.64%