Singapore markets open in 6 hours 38 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA241018C002500002024-03-07 10:47AM EDT250.00226.50230.85234.600.00--2103.55%
MA241018C003400002024-04-12 11:51AM EDT340.00138.32123.80127.650.00-1145.44%
MA241018C003650002024-04-19 1:30PM EDT365.00101.85100.95104.90+101.85-2040.50%
MA241018C003700002024-04-19 1:08PM EDT370.0097.7096.85100.15-8.15-7.70%24139.23%
MA241018C003750002024-04-19 1:08PM EDT375.0093.3092.3095.35+93.30-2037.89%
MA241018C003800002024-02-14 3:57PM EDT380.0098.75108.00112.050.00-2156.37%
MA241018C003850002024-04-19 1:23PM EDT385.0084.5083.6586.40+84.50-2035.90%
MA241018C004000002024-04-19 11:42AM EDT400.0072.4071.0573.85-24.70-25.44%1033.60%
MA241018C004200002024-03-28 10:27AM EDT420.0077.7555.9058.200.00-3430.89%
MA241018C004300002024-04-19 11:29AM EDT430.0049.2848.6550.30-17.78-26.51%1829.15%
MA241018C004350002024-04-05 1:33PM EDT435.0063.2044.9547.400.00-3329.07%
MA241018C004450002024-04-16 2:20PM EDT445.0042.7539.2540.050.00-2527.40%
MA241018C004500002024-04-19 12:17PM EDT450.0035.8036.0537.45-17.20-32.45%41127.31%
MA241018C004550002024-04-17 2:19PM EDT455.0037.6733.1534.450.00-4226.82%
MA241018C004600002024-04-19 1:30PM EDT460.0030.0730.3531.50-8.73-22.50%41126.28%
MA241018C004650002024-04-18 3:46PM EDT465.0028.1427.7529.000.00-9219326.01%
MA241018C004700002024-04-19 1:30PM EDT470.0024.9524.7025.80-0.59-2.31%34225.10%
MA241018C004750002024-04-12 10:57AM EDT475.0029.6522.6023.950.00-2825.15%
MA241018C004800002024-04-18 9:40AM EDT480.0022.6820.6021.200.00-17324.39%
MA241018C004850002024-04-19 1:12PM EDT485.0018.2518.1019.70-5.27-22.41%17924.54%
MA241018C004900002024-04-19 1:11PM EDT490.0016.3516.1517.10-2.11-11.43%25523.69%
MA241018C004950002024-04-10 9:54AM EDT495.0022.0614.4516.000.00-113023.99%
MA241018C005000002024-04-19 2:29PM EDT500.0012.8013.1513.65-5.95-31.73%27723.12%
MA241018C005050002024-04-19 3:08PM EDT505.0011.5011.6512.10-7.10-38.17%15722.83%
MA241018C005100002024-04-18 9:41AM EDT510.0011.5010.3010.650.00-11922.52%
MA241018C005150002024-04-19 11:32AM EDT515.009.189.009.40-9.02-49.56%151022.30%
MA241018C005200002024-04-19 2:24PM EDT520.007.957.858.30-4.54-36.35%6622.12%
MA241018C005250002024-04-19 11:42AM EDT525.007.026.907.25-1.48-17.41%1421.89%
MA241018C005300002024-04-15 2:59PM EDT530.007.855.956.350.00-11221.72%
MA241018C005350002024-04-17 10:38AM EDT535.006.505.105.550.00-131321.57%
MA241018C005400002024-04-09 3:01PM EDT540.007.404.404.800.00-22121.38%
MA241018C005500002024-04-15 1:48PM EDT550.004.453.254.200.00-1222.03%
MA241018C005600002024-04-17 12:02PM EDT560.003.102.422.770.00-11321.05%
MA241018C005700002024-04-09 10:47AM EDT570.003.301.722.150.00--121.08%
MA241018C005800002024-04-17 10:10AM EDT580.001.851.291.640.00-120421.05%
MA241018C005900002024-03-28 3:00PM EDT590.002.680.891.140.00-1620.69%
MA241018C006000002024-02-12 10:56AM EDT600.001.052.042.210.00-105024.77%
MA241018C006200002024-03-14 12:39PM EDT620.001.400.540.840.00-51522.58%
MA241018C006400002024-02-22 12:31PM EDT640.000.440.690.920.00-131324.82%
MA241018C006600002024-03-12 3:54PM EDT660.000.400.100.370.00-24823.32%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA241018P002200002024-01-23 2:44PM EDT220.000.360.000.500.00-3246.88%
MA241018P002300002024-02-06 11:14AM EDT230.000.340.000.940.00-2148.61%
MA241018P002400002024-01-23 2:38PM EDT240.000.600.000.670.00-2143.56%
MA241018P002500002024-02-28 3:50PM EDT250.000.390.001.060.00-2244.12%
MA241018P002800002024-03-25 10:42AM EDT280.000.650.701.080.00-101336.80%
MA241018P002900002024-04-08 10:32AM EDT290.000.750.871.260.00-51535.44%
MA241018P003000002024-04-04 2:21PM EDT300.001.001.181.400.00-25433.79%
MA241018P003100002024-01-17 1:15PM EDT310.002.921.241.470.00--131.81%
MA241018P003200002024-01-24 2:00PM EDT320.002.651.391.620.00--1130.16%
MA241018P003300002024-03-19 3:28PM EDT330.001.502.102.300.00-102630.12%
MA241018P003400002024-03-22 1:45PM EDT340.001.752.512.800.00-2429.15%
MA241018P003500002024-04-09 3:30PM EDT350.002.393.103.300.00-11027.97%
MA241018P003600002024-03-28 11:18AM EDT360.002.423.703.950.00-104326.92%
MA241018P003700002024-04-19 12:32PM EDT370.004.804.454.75+0.69+16.79%2725.91%
MA241018P003750002024-04-02 12:26PM EDT375.003.344.755.200.00--125.40%
MA241018P003800002024-03-28 11:17AM EDT380.003.355.305.700.00-102024.91%
MA241018P003850002024-04-15 2:38PM EDT385.005.955.806.350.00-1224.55%
MA241018P003900002024-04-12 2:01PM EDT390.006.156.456.950.00-11824.05%
MA241018P003950002024-04-16 3:35PM EDT395.007.007.107.600.00-1623.54%
MA241018P004000002024-04-12 12:39PM EDT400.007.408.008.400.00-1823.14%
MA241018P004050002024-04-17 1:47PM EDT405.008.428.759.200.00-3522.66%
MA241018P004100002024-04-19 9:51AM EDT410.009.859.6010.10+4.10+71.30%62422.20%
MA241018P004150002024-02-28 4:11PM EDT415.008.105.956.400.00--116.87%
MA241018P004200002024-04-19 12:42PM EDT420.0012.5011.7512.25+4.70+60.26%1410521.37%
MA241018P004250002024-04-18 1:31PM EDT425.0013.2512.9014.000.00-32521.44%
MA241018P004300002024-04-19 3:01PM EDT430.0015.0514.1515.05+1.10+7.89%1212320.76%
MA241018P004350002024-04-12 12:36PM EDT435.0014.1515.6516.350.00-14514720.21%
MA241018P004400002024-04-19 1:37PM EDT440.0017.8517.3017.95+1.75+10.87%114019.82%
MA241018P004450002024-04-17 10:06AM EDT445.0017.2518.6019.700.00-211119.43%
MA241018P004500002024-04-19 2:52PM EDT450.0022.2020.9021.60+3.20+16.84%114719.05%
MA241018P004550002024-04-18 1:38PM EDT455.0023.3022.8024.050.00-31518.98%
MA241018P004600002024-04-18 9:46AM EDT460.0023.7224.9526.200.00-17318.55%
MA241018P004650002024-04-18 3:46PM EDT465.0027.5827.3028.200.00-9721817.87%
MA241018P004700002024-04-11 12:29PM EDT470.0024.4029.8531.200.00-34417.85%
MA241018P004750002024-04-19 1:37PM EDT475.0033.5031.8534.55+8.65+34.81%11117.97%
MA241018P004800002024-03-12 10:08AM EDT480.0027.6029.6530.300.00-32711.34%
MA241018P004850002024-03-21 1:01PM EDT485.0021.8737.7040.450.00-2817.16%
MA241018P004900002024-03-21 11:32AM EDT490.0024.2041.3043.800.00-1216.87%
MA241018P004950002024-03-21 9:55AM EDT495.0026.8044.2047.350.00--316.62%
MA241018P005000002024-04-19 12:28PM EDT500.0049.5048.0550.75+14.95+43.27%11116.03%
MA241018P005100002024-02-13 11:33AM EDT510.0052.3538.7541.050.00--00.00%