Singapore markets open in 5 hours 45 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
455.39+0.69 (+0.15%)
At close: 04:00PM EDT
455.39 0.00 (0.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240517C003300002024-01-19 2:47PM EDT330.00110.58140.65143.650.00-22142.00%
MA240517C003400002024-04-19 10:31AM EDT340.00116.36114.85118.50+116.36-10063.68%
MA240517C003500002024-01-17 4:14PM EDT350.0085.20121.10124.200.00--1126.04%
MA240517C003550002024-01-18 2:23PM EDT355.0082.20116.25119.350.00-55122.19%
MA240517C003600002024-03-28 2:36PM EDT360.00122.4994.5098.950.00-1453.63%
MA240517C003700002024-03-28 10:45AM EDT370.00112.3585.0089.150.00-11751.04%
MA240517C003750002024-04-09 1:44PM EDT375.0098.3480.0084.200.00--559.80%
MA240517C003800002024-04-09 1:44PM EDT380.0093.4275.0079.350.00-101757.43%
MA240517C003850002024-04-16 2:28PM EDT385.0077.0170.0574.400.00-41554.60%
MA240517C003900002024-03-15 1:29PM EDT390.0088.2776.3579.650.00-11479.50%
MA240517C003950002024-04-19 3:26PM EDT395.0061.5860.5064.70-1.42-2.25%42649.68%
MA240517C004000002024-04-05 3:00PM EDT400.0079.2456.1059.050.00-11144.17%
MA240517C004050002024-03-08 4:54PM EDT405.0069.2873.2576.550.00-202697.48%
MA240517C004100002024-04-19 10:25AM EDT410.0047.2546.7050.15-5.35-10.17%14841.93%
MA240517C004150002024-04-01 12:29PM EDT415.0066.5942.4545.100.00-12038.59%
MA240517C004200002024-04-17 3:11PM EDT420.0043.5038.9040.700.00-28137.16%
MA240517C004250002024-04-19 3:14PM EDT425.0034.6034.5535.90-4.85-12.29%225934.40%
MA240517C004300002024-04-19 1:56PM EDT430.0030.9730.3531.50-12.78-29.21%17632.56%
MA240517C004350002024-04-18 12:11PM EDT435.0029.7326.3527.400.00-25631.19%
MA240517C004400002024-04-17 10:03AM EDT440.0028.8522.3023.800.00-717430.59%
MA240517C004450002024-04-19 3:16PM EDT445.0018.5519.2019.85-5.66-23.38%64828.76%
MA240517C004500002024-04-19 3:59PM EDT450.0016.3415.9516.50-0.36-2.16%19442027.77%
MA240517C004550002024-04-19 3:41PM EDT455.0012.4013.1013.50-0.85-6.42%18014226.94%
MA240517C004600002024-04-19 3:59PM EDT460.0010.7710.5510.85+0.32+3.06%27645926.23%
MA240517C004650002024-04-19 3:23PM EDT465.007.868.258.50-0.39-4.73%1030025.50%
MA240517C004700002024-04-19 3:51PM EDT470.006.226.456.65-0.41-6.18%12734225.17%
MA240517C004750002024-04-19 12:55PM EDT475.004.584.855.10-0.52-10.20%928924.85%
MA240517C004800002024-04-19 2:36PM EDT480.003.353.553.85-0.43-11.38%1732424.60%
MA240517C004850002024-04-19 12:55PM EDT485.002.512.562.85-0.27-9.71%1761624.37%
MA240517C004900002024-04-19 11:29AM EDT490.001.851.792.10-0.15-7.50%1160624.27%
MA240517C004950002024-04-19 1:21PM EDT495.001.311.261.51-0.09-6.43%1939624.13%
MA240517C005000002024-04-19 3:59PM EDT500.001.020.911.02+0.03+3.03%3357323.76%
MA240517C005050002024-04-19 9:30AM EDT505.000.760.610.75-0.07-8.43%165823.96%
MA240517C005100002024-04-19 2:49PM EDT510.000.450.400.55-0.10-18.18%4427824.20%
MA240517C005150002024-04-19 3:26PM EDT515.000.350.270.43+0.01+2.94%11027924.71%
MA240517C005200002024-04-19 3:54PM EDT520.000.310.200.31+0.02+6.90%323724.88%
MA240517C005250002024-04-18 2:37PM EDT525.000.190.110.270.00-514925.78%
MA240517C005300002024-04-19 10:01AM EDT530.000.160.070.21-0.04-20.00%127926.22%
MA240517C005350002024-04-19 2:14PM EDT535.000.140.040.18-0.12-46.15%211527.00%
MA240517C005400002024-04-19 10:01AM EDT540.000.120.030.50-0.55-82.09%114033.08%
MA240517C005450002024-04-05 3:33PM EDT545.000.350.020.480.00-61134.30%
MA240517C005500002024-04-16 12:50PM EDT550.000.160.000.470.00-23135.60%
MA240517C005550002024-04-11 10:11AM EDT555.000.120.000.460.00-11936.87%
MA240517C005600002024-04-19 9:30AM EDT560.000.080.080.130.00-2725532.03%
MA240517C005650002024-03-22 2:16PM EDT565.000.340.000.450.00-2139.45%
MA240517C005700002024-04-12 12:18PM EDT570.000.100.010.160.00-2518935.30%
MA240517C005750002024-03-21 10:55AM EDT575.000.270.040.450.00-25042.09%
MA240517C005800002024-02-28 12:57PM EDT580.000.220.030.570.00-1245.02%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240517P002200002024-04-01 9:30AM EDT220.000.100.000.550.00-56112.31%
MA240517P002550002024-01-17 11:38AM EDT255.000.270.000.310.00--085.16%
MA240517P002600002024-04-15 11:23AM EDT260.000.030.000.46+0.03--286.43%
MA240517P002700002024-01-19 3:03PM EDT270.000.250.010.320.00-2177.93%
MA240517P002750002024-01-29 2:15PM EDT275.000.180.010.250.00-2173.44%
MA240517P002800002024-01-25 3:43PM EDT280.000.260.010.250.00-2271.00%
MA240517P002900002024-01-30 12:17PM EDT290.000.250.010.350.00--168.90%
MA240517P003050002024-02-02 11:39AM EDT305.000.250.040.780.00-2069.04%
MA240517P003100002024-02-22 12:21PM EDT310.000.120.000.620.00-2064.01%
MA240517P003150002024-01-24 4:17PM EDT315.000.580.070.350.00--158.50%
MA240517P003200002024-04-17 9:37AM EDT320.000.040.000.040.00-122446.68%
MA240517P003250002024-02-21 12:43PM EDT325.000.310.000.650.00-5557.32%
MA240517P003300002024-04-12 12:18PM EDT330.000.090.020.150.00-2520149.71%
MA240517P003350002024-04-15 1:28PM EDT335.000.120.050.350.00-1553.37%
MA240517P003400002024-03-19 3:37PM EDT340.000.310.040.330.00-1350.64%
MA240517P003450002024-04-04 2:41PM EDT345.000.200.040.500.00-1551.61%
MA240517P003500002024-04-01 3:11PM EDT350.000.230.110.260.00-2444.68%
MA240517P003550002024-03-26 11:40AM EDT355.000.300.140.300.00-4543.43%
MA240517P003600002024-04-09 10:41AM EDT360.000.310.200.340.00-91742.09%
MA240517P003650002024-02-20 4:59PM EDT365.001.080.220.360.00-122340.28%
MA240517P003700002024-04-18 1:25PM EDT370.000.410.120.460.00-41939.70%
MA240517P003750002024-04-11 10:11AM EDT375.000.530.390.540.00-12338.55%
MA240517P003800002024-04-15 1:03PM EDT380.000.520.480.640.00-79237.45%
MA240517P003850002024-04-18 1:57PM EDT385.000.730.510.750.00-31236.26%
MA240517P003900002024-04-18 1:57PM EDT390.000.880.640.900.00-321135.23%
MA240517P003950002024-04-16 10:16AM EDT395.001.050.801.040.00-12733.92%
MA240517P004000002024-04-19 2:28PM EDT400.001.191.041.27-0.07-5.56%37710433.00%
MA240517P004050002024-04-18 10:01AM EDT405.001.291.281.540.00-18032.02%
MA240517P004100002024-04-19 3:34PM EDT410.001.801.581.85+0.12+7.14%210330.96%
MA240517P004150002024-04-19 10:24AM EDT415.002.251.972.24+0.34+17.80%116129.94%
MA240517P004200002024-04-19 1:29PM EDT420.002.732.442.75+0.37+15.68%1710329.05%
MA240517P004250002024-04-19 3:28PM EDT425.003.352.913.35-0.06-1.76%757528.10%
MA240517P004300002024-04-19 2:59PM EDT430.004.253.804.10+0.13+3.16%2660927.19%
MA240517P004350002024-04-19 3:20PM EDT435.005.154.755.05-0.12-2.28%9438726.37%
MA240517P004400002024-04-19 3:57PM EDT440.006.175.906.20-0.38-5.80%411,10625.55%
MA240517P004450002024-04-19 3:14PM EDT445.007.807.357.60-0.25-3.11%3559024.76%
MA240517P004500002024-04-19 3:19PM EDT450.009.609.109.50+0.10+1.05%3034324.45%
MA240517P004550002024-04-19 3:29PM EDT455.0011.8011.1011.55-0.09-0.76%13828823.79%
MA240517P004600002024-04-19 3:30PM EDT460.0014.3513.5514.00+0.52+3.76%381,35023.26%
MA240517P004650002024-04-19 2:25PM EDT465.0017.0016.3016.85-0.10-0.58%101,32422.85%
MA240517P004700002024-04-19 11:08AM EDT470.0019.8019.4519.95-0.50-2.46%1028722.23%
MA240517P004750002024-04-19 11:40AM EDT475.0023.1522.6524.10-0.60-2.53%535723.37%
MA240517P004800002024-04-19 2:28PM EDT480.0028.2025.8528.80+3.25+13.03%559725.51%
MA240517P004850002024-04-18 11:15AM EDT485.0027.1329.6032.350.00-220624.04%
MA240517P004900002024-04-18 9:36AM EDT490.0031.7634.9036.800.00-114424.61%
MA240517P004950002024-04-05 2:13PM EDT495.0022.5538.5041.950.00-1727.42%
MA240517P005000002024-04-16 9:36AM EDT500.0038.1842.8547.000.00-51829.83%
MA240517P005050002024-03-22 10:56AM EDT505.0026.5047.7551.950.00-1231.79%
MA240517P005150002024-04-02 2:41PM EDT515.0036.8057.6561.850.00--035.49%
MA240517P005200002024-03-20 3:11PM EDT520.0034.0862.7066.850.00--037.45%