Singapore markets open in 6 hours 39 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
450.77-5.75 (-1.26%)
As of 02:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240719C003350002024-01-19 12:14PM EDT335.00108.28138.50141.800.00-22108.75%
MA240719C003550002024-04-12 1:01PM EDT355.00115.08103.60106.800.00-1163.72%
MA240719C003600002024-05-17 9:49AM EDT360.00101.7892.1095.600.00-2248.90%
MA240719C003700002024-05-01 9:54AM EDT370.0074.0082.5584.800.00-2242.10%
MA240719C003750002024-05-20 11:14AM EDT375.0089.1977.7580.800.00-1642.85%
MA240719C003800002024-04-18 3:12PM EDT380.0081.4481.8585.800.00-1658.60%
MA240719C003850002024-03-20 12:41PM EDT385.00106.8575.4079.500.00-1053.20%
MA240719C003900002023-12-22 12:17PM EDT390.0055.5762.7564.600.00-1133.14%
MA240719C003950002024-04-11 12:50PM EDT395.0079.6264.7067.650.00-4948.34%
MA240719C004000002024-05-23 10:05AM EDT400.0059.8553.9056.55-4.15-6.48%13933.58%
MA240719C004050002024-05-13 1:10PM EDT405.0056.3548.4051.650.00-11531.52%
MA240719C004100002024-05-21 9:39AM EDT410.0052.5044.2547.000.00-14029.94%
MA240719C004150002024-04-15 9:30AM EDT415.0064.5242.0046.150.00-111235.15%
MA240719C004200002024-05-13 3:03PM EDT420.0043.5235.7536.350.00-27824.03%
MA240719C004250002024-05-17 9:49AM EDT425.0039.7230.8532.100.00-14023.02%
MA240719C004300002024-05-21 10:02AM EDT430.0032.3327.3527.900.00-23921.89%
MA240719C004350002024-05-14 2:33PM EDT435.0025.1522.9523.750.00-42420.62%
MA240719C004400002024-05-22 10:07AM EDT440.0028.5519.1020.100.00-15419.86%
MA240719C004450002024-05-23 1:09PM EDT445.0017.4616.0516.55-2.75-13.61%921118.91%
MA240719C004500002024-05-23 1:05PM EDT450.0014.2213.1013.40-2.13-13.03%2021418.16%
MA240719C004550002024-05-23 12:47PM EDT455.0011.5510.3010.55-4.20-26.67%215817.43%
MA240719C004600002024-05-23 1:05PM EDT460.008.358.008.25-3.65-30.42%4850117.01%
MA240719C004650002024-05-23 1:39PM EDT465.006.306.106.30-2.85-31.15%2615916.63%
MA240719C004700002024-05-23 1:38PM EDT470.004.704.504.70-2.07-30.58%4564816.30%
MA240719C004750002024-05-23 1:00PM EDT475.003.453.303.45-1.25-26.60%264,46316.06%
MA240719C004800002024-05-23 1:38PM EDT480.002.472.322.52-1.33-35.00%1822115.95%
MA240719C004850002024-05-23 12:49PM EDT485.001.991.651.78-0.59-22.87%1439915.78%
MA240719C004900002024-05-23 11:23AM EDT490.001.351.131.27-0.52-27.81%1541815.77%
MA240719C004950002024-05-23 10:28AM EDT495.001.120.770.90-0.22-16.42%15234915.80%
MA240719C005000002024-05-22 3:58PM EDT500.000.880.520.620.00-22157715.78%
MA240719C005050002024-05-23 11:46AM EDT505.000.430.360.48-0.34-44.16%422216.15%
MA240719C005100002024-05-21 3:31PM EDT510.000.490.240.370.00-615316.50%
MA240719C005150002024-05-09 2:37PM EDT515.000.510.170.290.00-223616.87%
MA240719C005200002024-05-21 2:13PM EDT520.000.220.120.230.00-521717.26%
MA240719C005250002024-04-29 2:52PM EDT525.001.130.070.190.00-3517.73%
MA240719C005300002024-04-24 10:42AM EDT530.001.400.070.150.00--518.07%
MA240719C005350002024-05-16 12:01PM EDT535.000.100.060.15-0.11-34.37%18318.97%
MA240719C005400002024-05-17 1:36PM EDT540.000.140.010.510.00-25623.78%
MA240719C005500002024-05-15 10:54AM EDT550.000.030.010.480.00-1125.49%
MA240719C005600002024-04-23 3:10PM EDT560.000.380.010.460.00-232827.20%
MA240719C005800002024-04-23 2:02PM EDT580.000.150.010.090.00-2532724.90%
MA240719C006000002024-05-16 1:10PM EDT600.000.110.010.300.00-451632.18%
MA240719C006200002024-04-23 1:53PM EDT620.000.020.010.440.00-17337.18%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240719P001950002024-01-05 12:23PM EDT195.000.150.000.220.00-51078.91%
MA240719P002000002024-04-01 9:30AM EDT200.000.010.000.000.00-3950.00%
MA240719P002100002024-05-09 3:47PM EDT210.000.040.000.520.00-22379.69%
MA240719P002200002024-05-09 3:47PM EDT220.000.040.000.150.00-21965.63%
MA240719P002300002024-05-22 3:47PM EDT230.000.050.000.150.00-11461.72%
MA240719P002350002024-01-03 4:33PM EDT235.000.370.040.280.00-21064.94%
MA240719P002400002024-05-21 2:23PM EDT240.000.060.000.150.00-41258.11%
MA240719P002450002024-02-01 12:50PM EDT245.000.340.030.860.00-11469.48%
MA240719P002500002024-04-30 9:30AM EDT250.000.040.000.430.00-141561.33%
MA240719P002550002024-02-01 11:09AM EDT255.000.260.050.890.00--165.87%
MA240719P002600002024-02-14 2:40PM EDT260.000.290.000.690.00-27030061.18%
MA240719P002650002024-02-02 11:52AM EDT265.000.250.070.920.00-2162.31%
MA240719P002700002024-01-05 11:39AM EDT270.000.760.130.470.00-122456.35%
MA240719P002750002024-01-02 11:37AM EDT275.000.860.150.530.00--155.42%
MA240719P002800002024-02-20 12:49PM EDT280.000.390.060.720.00-21454.61%
MA240719P002850002023-12-26 2:11PM EDT285.001.130.550.670.00-121156.37%
MA240719P002900002023-12-14 4:23PM EDT290.001.460.771.230.00-1559.03%
MA240719P002950002023-12-26 2:11PM EDT295.001.410.690.810.00-121354.37%
MA240719P003000002024-04-19 12:58PM EDT300.000.330.000.530.00-101249.68%
MA240719P003050002023-11-21 4:12PM EDT305.002.701.602.060.00--759.58%
MA240719P003100002023-11-17 10:38AM EDT310.003.801.892.330.00-3359.23%
MA240719P003150002024-05-09 3:48PM EDT315.000.070.010.560.00-1344.80%
MA240719P003200002024-05-21 3:20PM EDT320.000.120.010.200.00-119337.21%
MA240719P003250002024-01-19 10:54AM EDT325.001.820.630.820.00-1744.09%
MA240719P003300002024-05-09 2:53PM EDT330.000.240.010.520.00-12239.23%
MA240719P003350002024-02-07 4:57PM EDT335.001.020.881.070.00-101842.60%
MA240719P003400002024-05-03 3:34PM EDT340.000.280.010.540.00-55536.19%
MA240719P003450002024-01-31 4:52PM EDT345.001.620.871.060.00-41238.97%
MA240719P003500002024-05-03 1:51PM EDT350.000.400.100.600.00-38133.57%
MA240719P003550002024-04-23 11:48AM EDT355.000.810.120.230.00-11727.54%
MA240719P003600002024-05-21 2:49PM EDT360.000.160.150.260.00-53426.59%
MA240719P003650002024-05-13 10:21AM EDT365.000.320.180.270.00-15225.29%
MA240719P003700002024-05-20 12:01PM EDT370.000.230.230.300.00-15724.27%
MA240719P003750002024-05-21 10:44AM EDT375.000.270.270.330.00-14123.19%
MA240719P003800002024-05-21 10:27AM EDT380.000.330.320.390.00-16022.35%
MA240719P003850002024-05-14 10:01AM EDT385.000.570.390.450.00-104321.41%
MA240719P003900002024-05-17 2:42PM EDT390.000.460.470.550.00-527820.68%
MA240719P003950002024-05-21 12:03PM EDT395.000.520.580.660.00-34219.86%
MA240719P004000002024-05-23 1:20PM EDT400.000.750.750.81+0.16+27.12%1511719.12%
MA240719P004050002024-05-23 1:44PM EDT405.000.970.941.03+0.17+21.25%222618.51%
MA240719P004100002024-05-23 10:45AM EDT410.001.041.191.27+0.20+23.81%1120717.75%
MA240719P004150002024-05-22 3:47PM EDT415.001.311.541.630.00-719617.16%
MA240719P004200002024-05-23 1:38PM EDT420.001.931.952.06+0.54+38.85%1913616.50%
MA240719P004250002024-05-23 1:44PM EDT425.002.582.492.65+0.59+29.65%2961815.92%
MA240719P004300002024-05-23 12:03PM EDT430.002.883.253.45+0.33+12.94%211,97615.44%
MA240719P004350002024-05-23 1:38PM EDT435.004.154.254.45+1.29+45.10%351,04114.92%
MA240719P004400002024-05-23 1:33PM EDT440.005.205.455.70+1.08+26.21%3444614.40%
MA240719P004450002024-05-23 1:48PM EDT445.007.307.057.25+1.75+31.53%6083613.86%
MA240719P004500002024-05-23 12:50PM EDT450.008.158.809.10+1.40+20.74%2325613.24%
MA240719P004550002024-05-23 1:38PM EDT455.0010.9511.1511.55+2.05+23.03%4461512.89%
MA240719P004600002024-05-23 1:43PM EDT460.0013.8013.9014.15+2.50+22.12%3941512.12%
MA240719P004650002024-05-23 1:38PM EDT465.0016.6517.0518.20+3.24+24.16%814312.96%
MA240719P004700002024-05-21 2:45PM EDT470.0015.9020.2021.300.00-419311.50%
MA240719P004750002024-05-23 1:38PM EDT475.0024.0024.4525.10+6.00+33.33%211610.19%
MA240719P004800002024-05-20 3:20PM EDT480.0021.5027.9530.000.00-514211.30%
MA240719P004850002024-05-16 10:13AM EDT485.0024.0032.3035.750.00-28915.10%
MA240719P004900002024-04-24 2:06PM EDT490.0030.9537.3540.250.00-23014.95%
MA240719P004950002024-04-24 3:00PM EDT495.0035.4542.1045.200.00-7416.11%
MA240719P005000002024-04-24 10:16AM EDT500.0038.4547.5550.700.00-6019.22%
MA240719P005200002024-03-15 11:50AM EDT520.0046.1553.8556.500.00--10.00%