Singapore markets close in 17 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
459.66-0.61 (-0.13%)
At close: 04:00PM EDT
460.04 +0.38 (+0.08%)
Pre-market: 04:26AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240920C002550002024-04-05 9:38AM EDT255.00224.59192.00195.750.00-450.00%
MA240920C002950002024-04-05 11:44AM EDT295.00190.02153.05156.750.00-450.00%
MA240920C003000002024-05-17 11:26AM EDT300.00166.400.000.000.00-100.00%
MA240920C003050002024-04-16 9:30AM EDT305.00160.600.000.000.00--10.00%
MA240920C003100002024-05-16 10:26AM EDT310.00158.280.000.000.00-900.00%
MA240920C003200002024-01-05 1:53PM EDT320.00111.55149.85153.300.00-2263.24%
MA240920C003300002023-12-19 10:53AM EDT330.00108.44112.65115.600.00--50.00%
MA240920C003350002024-05-16 9:46AM EDT335.00135.550.000.000.00--00.00%
MA240920C003400002024-04-02 12:55PM EDT340.00148.49106.50111.050.00--10.00%
MA240920C003500002024-05-10 10:52AM EDT350.00115.040.000.000.00--00.00%
MA240920C003550002024-04-01 2:16PM EDT355.00132.8298.85102.050.00--30.00%
MA240920C003600002024-04-12 1:01PM EDT360.00115.28103.05106.450.00-1239.43%
MA240920C003650002024-05-09 11:05AM EDT365.0099.680.000.000.00-100.00%
MA240920C003700002024-05-02 1:42PM EDT370.0081.820.000.000.00-100.00%
MA240920C003750002024-01-26 3:02PM EDT375.0081.10111.40114.050.00-1264.02%
MA240920C003800002024-05-03 3:50PM EDT380.0074.200.000.000.00-100.00%
MA240920C003850002023-12-29 4:33PM EDT385.0065.7073.7576.100.00-1420.27%
MA240920C003900002024-04-01 2:32PM EDT390.00100.5567.5568.850.00-230.00%
MA240920C003950002024-05-02 1:42PM EDT395.0059.720.000.000.00-100.00%
MA240920C004000002024-05-15 1:47PM EDT400.0066.840.000.000.00-100.00%
MA240920C004050002024-05-14 11:30AM EDT405.0058.800.000.000.00-900.00%
MA240920C004100002024-05-09 11:02AM EDT410.0057.600.000.000.00-400.00%
MA240920C004150002024-05-01 9:40AM EDT415.0045.230.000.000.00-100.00%
MA240920C004200002024-05-13 3:49PM EDT420.0051.060.000.000.00-100.00%
MA240920C004250002024-05-16 2:11PM EDT425.0048.030.000.000.00-100.00%
MA240920C004300002024-05-16 10:26AM EDT430.0045.780.000.000.00-100.00%
MA240920C004350002024-05-17 2:15PM EDT435.0040.230.000.000.00-100.00%
MA240920C004400002024-05-15 3:27PM EDT440.0034.570.000.000.00-200.00%
MA240920C004450002024-05-14 9:42AM EDT445.0030.070.000.000.00-100.00%
MA240920C004500002024-05-16 2:40PM EDT450.0029.800.000.000.00-200.00%
MA240920C004550002024-05-15 11:22AM EDT455.0024.300.000.000.00-11400.00%
MA240920C004600002024-05-17 11:57AM EDT460.0023.420.000.000.00-600.05%
MA240920C004650002024-05-20 12:20PM EDT465.0020.000.000.000.00-300.39%
MA240920C004700002024-05-20 12:43PM EDT470.0017.450.000.000.00-800.78%
MA240920C004750002024-05-20 12:05PM EDT475.0015.400.000.000.00-101.56%
MA240920C004800002024-05-20 2:43PM EDT480.0012.900.000.000.00-1101.56%
MA240920C004850002024-05-14 3:55PM EDT485.009.550.000.000.00-10801.56%
MA240920C004900002024-05-20 11:33AM EDT490.009.650.000.000.00-103.13%
MA240920C004950002024-05-10 1:20PM EDT495.007.300.000.000.00-103.13%
MA240920C005000002024-05-20 10:42AM EDT500.006.630.000.000.00-1303.13%
MA240920C005050002024-05-20 2:29PM EDT505.005.150.000.000.00-103.13%
MA240920C005100002024-05-16 2:48PM EDT510.004.700.000.000.00-2703.13%
MA240920C005150002024-05-16 10:25AM EDT515.004.230.000.000.00-103.13%
MA240920C005200002024-05-16 9:38AM EDT520.003.450.000.000.00-303.13%
MA240920C005400002024-05-20 12:19PM EDT540.001.130.000.000.00-306.25%
MA240920C005600002024-05-07 9:55AM EDT560.000.640.000.000.00-106.25%
MA240920C005800002024-03-27 2:00PM EDT580.002.330.741.030.00-11322.58%
MA240920C006000002024-05-07 1:40PM EDT600.000.170.000.000.00-2506.25%
MA240920C006200002024-05-10 12:35PM EDT620.000.080.000.000.00-50012.50%
MA240920C006400002024-04-23 3:11PM EDT640.000.250.000.000.00-2012.50%
MA240920C006600002024-04-23 3:12PM EDT660.000.230.000.000.00--012.50%
MA240920C006800002024-04-23 3:12PM EDT680.000.190.000.000.00--012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240920P002000002024-05-02 3:16PM EDT200.000.140.000.000.00-100025.00%
MA240920P002100002023-12-27 11:11AM EDT210.000.330.000.560.00-2356.40%
MA240920P002200002024-05-15 9:30AM EDT220.000.050.000.000.00--025.00%
MA240920P002300002024-01-23 2:49PM EDT230.000.440.000.450.00-2153.52%
MA240920P002350002024-02-06 11:18AM EDT235.000.300.000.880.00-2451.83%
MA240920P002400002024-01-22 2:40PM EDT240.000.530.000.770.00--454.57%
MA240920P002450002023-11-29 12:06PM EDT245.001.030.501.060.00--153.13%
MA240920P002500002024-01-26 12:28PM EDT250.000.600.000.590.00-101049.49%
MA240920P002550002024-02-23 12:48PM EDT255.000.460.110.900.00-1151.22%
MA240920P002600002024-04-19 3:46PM EDT260.000.470.000.000.00-112625.00%
MA240920P002650002024-02-27 2:57PM EDT265.000.410.190.750.00-22446.88%
MA240920P002700002024-03-07 3:39PM EDT270.000.510.220.750.00--145.46%
MA240920P002800002024-04-10 1:05PM EDT280.000.640.130.680.00-531842.04%
MA240920P002850002023-11-30 1:00PM EDT285.002.481.472.100.00--649.68%
MA240920P002900002024-05-14 3:57PM EDT290.000.450.000.000.00-1012.50%
MA240920P002950002023-11-27 3:43PM EDT295.003.051.532.490.00--148.32%
MA240920P003000002024-04-04 3:35PM EDT300.000.990.380.600.00-1136.13%
MA240920P003050002024-04-22 10:12AM EDT305.001.000.000.000.00-3012.50%
MA240920P003100002024-05-17 9:30AM EDT310.000.330.000.000.00-1012.50%
MA240920P003150002024-05-09 3:52PM EDT315.000.470.000.000.00-1012.50%
MA240920P003200002024-05-02 2:47PM EDT320.000.800.000.000.00-5012.50%
MA240920P003250002024-04-30 1:06PM EDT325.000.980.000.000.00-1012.50%
MA240920P003300002024-05-09 10:47AM EDT330.000.690.000.000.00-3012.50%
MA240920P003350002024-05-08 11:34AM EDT335.000.880.000.000.00-40012.50%
MA240920P003400002024-05-16 2:15PM EDT340.000.640.000.000.00-1012.50%
MA240920P003450002024-04-29 12:00PM EDT345.001.650.000.000.00-3012.50%
MA240920P003500002024-05-20 11:16AM EDT350.000.750.000.000.00-1012.50%
MA240920P003550002024-05-16 1:37PM EDT355.000.850.000.000.00-106.25%
MA240920P003600002024-05-16 10:57AM EDT360.000.930.000.000.00-206.25%
MA240920P003650002024-05-17 3:22PM EDT365.001.010.000.000.00-106.25%
MA240920P003700002024-05-20 10:57AM EDT370.001.070.000.000.00-106.25%
MA240920P003750002024-05-17 1:46PM EDT375.001.300.000.000.00-106.25%
MA240920P003800002024-05-20 9:36AM EDT380.001.440.000.000.00-106.25%
MA240920P003850002024-05-07 12:35PM EDT385.002.790.000.000.00-206.25%
MA240920P003900002024-05-16 9:44AM EDT390.001.890.000.000.00-106.25%
MA240920P003950002024-05-16 9:45AM EDT395.002.150.000.000.00-106.25%
MA240920P004000002024-05-20 12:19PM EDT400.002.480.000.000.00-106.25%
MA240920P004050002024-05-20 11:14AM EDT405.002.810.000.000.00-106.25%
MA240920P004100002024-05-16 9:44AM EDT410.003.250.000.000.00-103.13%
MA240920P004150002024-05-16 2:43PM EDT415.004.150.000.000.00-403.13%
MA240920P004200002024-05-15 3:56PM EDT420.005.210.000.000.00-203.13%
MA240920P004250002024-05-20 12:14PM EDT425.005.280.000.000.00-603.13%
MA240920P004300002024-05-17 11:52AM EDT430.006.450.000.000.00-103.13%
MA240920P004350002024-05-17 1:46PM EDT435.007.390.000.000.00-101.56%
MA240920P004400002024-05-20 3:48PM EDT440.008.500.000.000.00-2001.56%
MA240920P004450002024-05-17 11:34AM EDT445.0010.170.000.000.00-501.56%
MA240920P004500002024-05-17 2:41PM EDT450.0011.600.000.000.00-500.78%
MA240920P004550002024-05-20 10:18AM EDT455.0012.700.000.000.00-200.39%
MA240920P004600002024-05-16 10:07AM EDT460.0014.550.000.000.00-100.00%
MA240920P004650002024-05-20 11:59AM EDT465.0017.100.000.000.00-100.00%
MA240920P004700002024-05-20 1:12PM EDT470.0019.950.000.000.00-100.00%
MA240920P004750002024-05-14 2:24PM EDT475.0028.950.000.000.00-200.00%
MA240920P004800002024-05-03 12:29PM EDT480.0039.200.000.000.00-600.00%
MA240920P004850002024-05-13 3:29PM EDT485.0031.000.000.000.00-1500.00%
MA240920P004900002024-04-30 12:34PM EDT490.0041.250.000.000.00-100.00%
MA240920P004950002024-04-30 2:27PM EDT495.0045.100.000.000.00-200.00%
MA240920P005000002024-04-30 10:50AM EDT500.0046.850.000.000.00-100.00%
MA240920P005100002024-04-16 3:01PM EDT510.0050.8048.0551.650.00-10012.81%
MA240920P005200002024-04-19 10:15AM EDT520.0065.5057.1061.450.00-1014.03%
MA240920P005600002024-03-04 11:05AM EDT560.0085.5280.8084.200.00-200.00%