Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
459.10-0.56 (-0.12%)
At close: 04:00PM EDT
459.15 +0.05 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240531C002500002024-05-10 9:47AM EDT250.00208.40207.65211.450.00--4166.70%
MA240531C003400002024-05-17 3:30PM EDT340.00121.06117.75121.550.00-101091.99%
MA240531C003600002024-05-20 1:01PM EDT360.0097.3097.80101.80-3.60-3.57%1279.98%
MA240531C003950002024-05-10 3:50PM EDT395.0062.7462.9066.800.00-4454.35%
MA240531C004000002024-05-17 9:37AM EDT400.0060.1857.9061.900.00-1151.27%
MA240531C004100002024-04-26 11:22AM EDT410.0055.8748.1051.850.00-1160.11%
MA240531C004200002024-05-09 9:35AM EDT420.0037.0038.0041.850.00-1350.82%
MA240531C004250002024-05-17 11:03AM EDT425.0036.8733.1037.000.00-1246.96%
MA240531C004350002024-05-10 3:50PM EDT435.0023.5123.3027.050.00-2437.50%
MA240531C004400002024-05-16 11:23AM EDT440.0024.2018.4022.150.00-14632.92%
MA240531C004450002024-05-21 3:36PM EDT445.0015.3714.6516.50-2.42-13.60%14224.83%
MA240531C004475002024-05-17 1:39PM EDT447.5014.8311.5015.000.00-1226.32%
MA240531C004500002024-05-21 3:36PM EDT450.0011.2310.7013.50-1.92-14.60%27627.17%
MA240531C004525002024-05-17 9:32AM EDT452.509.708.6511.100.00-2424.36%
MA240531C004550002024-05-21 1:53PM EDT455.005.756.909.25-2.48-30.13%157523.22%
MA240531C004575002024-05-21 3:35PM EDT457.505.605.355.75-0.92-14.11%181516.22%
MA240531C004600002024-05-21 3:40PM EDT460.004.104.004.30-0.75-15.46%419415.61%
MA240531C004625002024-05-21 3:37PM EDT462.503.112.873.15-0.74-19.22%1121415.30%
MA240531C004650002024-05-21 3:57PM EDT465.002.201.982.22-0.39-15.06%10027815.00%
MA240531C004700002024-05-21 3:05PM EDT470.000.740.841.00-0.51-40.80%10522514.66%
MA240531C004750002024-05-21 2:33PM EDT475.000.380.330.49-0.21-35.59%1617715.31%
MA240531C004800002024-05-21 10:15AM EDT480.000.160.160.22-0.08-33.33%25215.75%
MA240531C004850002024-05-20 3:53PM EDT485.000.120.070.170.00-46217.82%
MA240531C004900002024-05-20 3:53PM EDT490.000.070.030.130.00-14219.63%
MA240531C004950002024-05-09 9:30AM EDT495.000.180.020.490.00-22128.06%
MA240531C005000002024-05-15 10:39AM EDT500.000.100.020.480.00-52630.86%
MA240531C005050002024-05-01 9:58AM EDT505.000.110.020.470.00--133.55%
MA240531C005100002024-05-10 3:27PM EDT510.000.080.020.460.00-4036.16%
MA240531C005150002024-05-10 3:50PM EDT515.000.150.020.180.00-71233.30%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240531P002500002024-04-29 9:36AM EDT250.000.120.000.930.00-24167.48%
MA240531P003100002024-04-22 2:00PM EDT310.000.120.000.930.00--1113.38%
MA240531P003700002024-05-20 11:20AM EDT370.000.030.010.730.00-23564.99%
MA240531P003800002024-05-01 3:45PM EDT380.000.140.010.540.00-1255.42%
MA240531P003850002024-05-06 2:57PM EDT385.000.090.010.540.00-1452.10%
MA240531P003900002024-05-07 9:30AM EDT390.000.100.010.240.00-11747.80%
MA240531P003950002024-05-10 11:38AM EDT395.000.100.020.550.00-244751.22%
MA240531P004000002024-05-16 9:30AM EDT400.000.070.020.550.00-11247.66%
MA240531P004050002024-05-10 3:27PM EDT405.000.150.030.560.00-4744.24%
MA240531P004100002024-05-20 9:53AM EDT410.000.070.050.580.00-15140.94%
MA240531P004150002024-05-21 11:02AM EDT415.000.090.040.59+0.01+12.50%1013937.50%
MA240531P004200002024-05-21 11:50AM EDT420.000.110.060.14-0.01-8.33%204326.17%
MA240531P004250002024-05-21 3:31PM EDT425.000.120.100.13-0.01-7.69%214222.95%
MA240531P004300002024-05-21 3:30PM EDT430.000.180.120.17+0.02+12.50%25520.85%
MA240531P004350002024-05-20 3:53PM EDT435.000.230.170.230.00-245918.73%
MA240531P004375002024-05-17 3:33PM EDT437.500.380.210.290.00-22417.90%
MA240531P004400002024-05-21 3:16PM EDT440.000.360.290.370.00-1610617.09%
MA240531P004425002024-05-20 2:08PM EDT442.500.550.390.490.00-13416.37%
MA240531P004450002024-05-21 11:33AM EDT445.000.990.550.66+0.33+50.00%106615.71%
MA240531P004475002024-05-21 3:27PM EDT447.501.000.790.91+0.06+6.38%21615.15%
MA240531P004500002024-05-21 11:15AM EDT450.002.031.141.32+0.78+62.40%46314.91%
MA240531P004525002024-05-21 3:39PM EDT452.501.631.511.80-0.02-1.21%101314.36%
MA240531P004550002024-05-21 3:39PM EDT455.002.322.172.47-0.10-4.13%566713.94%
MA240531P004575002024-05-21 3:50PM EDT457.503.203.053.350.00-251013.55%
MA240531P004600002024-05-20 2:07PM EDT460.004.274.154.450.00-514913.13%
MA240531P004625002024-05-21 1:43PM EDT462.507.005.505.90+1.50+27.27%22413.05%
MA240531P004650002024-05-20 9:33AM EDT465.007.806.108.300.00-22215.67%
MA240531P004700002024-05-17 3:45PM EDT470.0010.4510.8012.950.00-303619.52%
MA240531P004750002024-05-02 11:57AM EDT475.0034.0913.9017.800.00--023.46%