Singapore markets open in 3 hours 9 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
456.52-2.58 (-0.56%)
At close: 04:00PM EDT
460.00 +3.48 (+0.76%)
After hours: 05:51PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA250117C001450002023-12-04 11:33AM EDT145.00271.42276.00280.650.00-380.00%
MA250117C001500002024-01-08 3:22PM EDT150.00275.45315.00318.850.00-25107.79%
MA250117C001550002022-11-03 3:03PM EDT155.00175.10216.50221.000.00-10110.00%
MA250117C001600002024-04-04 9:31AM EDT160.00325.36286.40290.750.00-120.00%
MA250117C001650002023-11-21 11:22AM EDT165.00250.04261.00264.950.00-150.00%
MA250117C001700002024-01-11 4:21PM EDT170.00263.35291.50295.900.00-1787.68%
MA250117C001750002023-09-20 10:06AM EDT175.00250.34217.50222.000.00-110.00%
MA250117C001800002024-04-05 1:48PM EDT180.00302.60267.60271.700.00-18180.00%
MA250117C001850002022-12-19 11:48AM EDT185.00178.45198.50203.000.00-110.00%
MA250117C001950002024-02-22 4:37PM EDT195.00284.00291.00295.250.00-14125.05%
MA250117C002000002023-12-20 11:47AM EDT200.00235.25243.00247.500.00-2290.00%
MA250117C002100002023-08-28 3:02PM EDT210.00211.00197.50201.950.00-2350.00%
MA250117C002200002024-04-26 10:52AM EDT220.00251.68241.00245.700.00-21166.51%
MA250117C002300002024-01-10 12:20PM EDT230.00205.87235.00239.500.00-1571.54%
MA250117C002400002023-12-22 3:30PM EDT240.00195.45207.15211.500.00-620.00%
MA250117C002500002024-04-09 2:30PM EDT250.00228.22212.25215.400.00-104657.65%
MA250117C002600002024-03-08 2:32PM EDT260.00220.03224.65228.550.00-22889.16%
MA250117C002700002023-12-18 3:28PM EDT270.00167.78171.80175.500.00-4330.00%
MA250117C002800002024-02-14 4:55PM EDT280.00196.90205.55210.000.00-32182.13%
MA250117C002900002024-01-08 11:18AM EDT290.00144.05183.35186.750.00-244462.63%
MA250117C003000002024-05-14 3:31PM EDT300.00165.00164.95169.150.00-327051.46%
MA250117C003100002023-12-28 3:37PM EDT310.00135.94142.50146.100.00-1240.00%
MA250117C003200002024-02-16 4:48PM EDT320.00161.90168.50173.000.00-11969.76%
MA250117C003300002024-01-19 2:16PM EDT330.00123.95152.50157.000.00-13960.04%
MA250117C003400002024-05-06 3:35PM EDT340.00121.55127.00130.850.00-62842.01%
MA250117C003500002024-05-15 9:39AM EDT350.00121.30118.25121.750.00-120240.20%
MA250117C003600002024-05-10 10:28AM EDT360.00112.19108.95112.300.00-260937.99%
MA250117C003700002024-05-22 2:00PM EDT370.00103.55100.10103.60-4.59-4.24%13,12736.50%
MA250117C003800002024-05-17 12:56PM EDT380.0097.1092.3594.800.00-13,26934.82%
MA250117C003900002024-05-15 11:38AM EDT390.0085.5783.8585.850.00-162832.93%
MA250117C004000002024-05-14 10:46AM EDT400.0073.7575.5077.200.00-349331.22%
MA250117C004100002024-05-21 9:59AM EDT410.0068.0867.4069.050.00-233729.80%
MA250117C004200002024-05-21 10:04AM EDT420.0060.6559.8061.550.00-348728.72%
MA250117C004300002024-05-09 3:31PM EDT430.0054.0051.9554.500.00-135227.78%
MA250117C004400002024-05-17 11:16AM EDT440.0049.5045.6547.550.00-156226.70%
MA250117C004500002024-05-17 12:58PM EDT450.0043.0039.2040.500.00-186625.32%
MA250117C004600002024-05-22 10:07AM EDT460.0037.4533.4034.60+2.20+6.24%21,35424.48%
MA250117C004700002024-05-21 11:05AM EDT470.0028.1528.1029.000.00-344623.56%
MA250117C004750002024-05-21 10:35AM EDT475.0026.0025.3026.550.00-1523.22%
MA250117C004800002024-05-16 11:33AM EDT480.0027.9823.3024.750.00-431,43323.26%
MA250117C004900002024-05-22 3:15PM EDT490.0019.2018.9519.55-1.22-5.97%273821.98%
MA250117C005000002024-05-22 2:45PM EDT500.0015.5515.4015.90-0.70-4.31%31,55221.46%
MA250117C005050002024-05-16 11:32AM EDT505.0017.2613.5014.550.00--521.43%
MA250117C005100002024-05-16 11:06AM EDT510.0014.9012.1013.000.00--121.16%
MA250117C005200002024-05-21 3:48PM EDT520.0010.609.6510.100.00-584120.53%
MA250117C005400002024-05-21 3:25PM EDT540.006.265.856.500.00-1057120.21%
MA250117C005600002024-05-21 2:25PM EDT560.003.653.403.650.00-3051519.39%
MA250117C005800002024-05-20 10:00AM EDT580.002.471.942.170.00-131719.20%
MA250117C006000002024-05-21 9:43AM EDT600.001.251.111.340.00-124419.27%
MA250117C006200002024-05-22 2:21PM EDT620.000.780.650.86+0.03+4.00%132619.51%
MA250117C006400002024-05-20 3:54PM EDT640.000.520.380.580.00-87319.89%
MA250117C006600002024-04-08 1:08PM EDT660.001.430.260.540.00-1421.17%
MA250117C006800002024-03-08 4:34PM EDT680.001.010.581.520.00-21526.56%
MA250117C007000002024-05-17 12:13PM EDT700.000.210.070.250.00-346621.68%
MA250117C007200002024-03-21 1:42PM EDT720.000.670.080.700.00-10626.18%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA250117P001450002024-03-04 10:30AM EDT145.000.040.030.240.00-314353.22%
MA250117P001500002024-01-03 3:57PM EDT150.000.350.040.590.00-111556.89%
MA250117P001550002023-11-28 4:44PM EDT155.000.270.000.630.00-23455.32%
MA250117P001600002023-12-12 12:21PM EDT160.000.380.002.450.00-14264.99%
MA250117P001650002024-01-22 4:30PM EDT165.000.350.000.570.00-24551.66%
MA250117P001700002023-11-29 3:47PM EDT170.000.410.032.760.00-29562.81%
MA250117P001750002023-11-28 4:46PM EDT175.000.510.101.620.00-24656.62%
MA250117P001800002024-02-20 10:47AM EDT180.000.350.090.550.00-27051.66%
MA250117P001850002023-12-05 12:49PM EDT185.000.620.101.220.00-102751.54%
MA250117P001900002024-02-20 10:42AM EDT190.000.480.000.600.00-11149.46%
MA250117P001950002024-04-09 10:33AM EDT195.000.220.000.530.00-23247.29%
MA250117P002000002024-04-19 10:54AM EDT200.000.400.010.770.00-15648.50%
MA250117P002100002024-01-25 1:44PM EDT210.000.670.210.830.00-2415946.39%
MA250117P002200002024-05-02 3:09PM EDT220.000.450.011.290.00-105547.06%
MA250117P002300002024-05-02 3:12PM EDT230.000.440.140.850.00-2617841.58%
MA250117P002400002024-03-13 12:57PM EDT240.000.740.661.060.00-167040.66%
MA250117P002500002024-05-08 1:33PM EDT250.000.560.200.720.00-2039836.08%
MA250117P002600002024-05-17 1:16PM EDT260.000.530.240.620.00-146133.20%
MA250117P002700002024-05-22 3:32PM EDT270.000.650.510.740.00-29432.07%
MA250117P002800002024-05-20 2:27PM EDT280.000.720.650.880.00-242930.95%
MA250117P002900002024-05-22 3:32PM EDT290.000.880.801.03+0.03+3.53%266529.77%
MA250117P003000002024-05-15 11:04AM EDT300.001.220.971.200.00-187028.60%
MA250117P003100002024-05-09 9:33AM EDT310.001.571.201.420.00-238227.53%
MA250117P003200002024-05-22 1:37PM EDT320.001.501.441.67-0.27-15.25%276926.44%
MA250117P003300002024-05-14 10:35AM EDT330.002.191.701.980.00-172925.41%
MA250117P003400002024-05-07 3:57PM EDT340.002.822.102.320.00-466324.32%
MA250117P003500002024-05-22 10:03AM EDT350.002.492.492.82-0.12-4.60%297923.46%
MA250117P003600002024-05-21 11:09AM EDT360.003.303.103.400.00-365922.56%
MA250117P003700002024-05-22 1:57PM EDT370.003.903.554.15-0.05-1.27%176621.74%
MA250117P003800002024-05-17 10:22AM EDT380.004.754.605.100.00-1563720.99%
MA250117P003900002024-05-22 1:53PM EDT390.005.805.656.50-0.11-1.86%279920.53%
MA250117P004000002024-05-22 2:00PM EDT400.007.107.057.50-0.25-3.40%21,09319.36%
MA250117P004100002024-05-21 12:19PM EDT410.009.008.759.150.00-21,04618.60%
MA250117P004200002024-05-22 1:36PM EDT420.0010.639.7511.15-0.20-1.85%282217.86%
MA250117P004250002024-05-21 11:11AM EDT425.0012.2511.6012.300.00-2317.50%
MA250117P004300002024-05-21 11:11AM EDT430.0013.2512.8513.55-0.30-2.21%259017.12%
MA250117P004350002024-05-22 2:12PM EDT435.0014.5514.2514.95-0.40-2.68%61016.77%
MA250117P004400002024-05-22 1:53PM EDT440.0015.8016.0016.50-0.60-3.66%256916.44%
MA250117P004500002024-05-16 12:08PM EDT450.0018.0519.1020.200.00-11,06115.89%
MA250117P004600002024-05-16 10:31AM EDT460.0021.6023.1524.000.00-1181414.98%
MA250117P004700002024-05-21 10:25AM EDT470.0028.6027.8029.050.00-526014.44%
MA250117P004800002024-05-16 10:24AM EDT480.0031.1032.8534.200.00-156313.43%
MA250117P004900002024-05-17 10:38AM EDT490.0037.8538.9040.500.00-714212.62%
MA250117P005000002024-04-15 3:45PM EDT500.0050.5545.3547.650.00-537011.80%
MA250117P005200002024-05-02 11:24AM EDT520.0079.1262.3065.450.00-37011.99%
MA250117P005400002024-03-20 2:21PM EDT540.0059.6083.1587.100.00-1116.91%
MA250117P005600002024-05-02 9:42AM EDT560.00119.50101.90105.800.00-2017.38%
MA250117P005800002023-10-27 9:33AM EDT580.00217.65166.15170.000.00-1056.54%