Singapore markets close in 7 hours 21 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
414.36+0.53 (+0.13%)
At close: 04:00PM EST
415.00 +0.64 (+0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA250117C001450002023-10-27 11:47AM EST145.00228.96271.50275.900.00-2064.39%
MA250117C001500002023-01-23 2:44PM EST150.00240.12215.00220.000.00-550.00%
MA250117C001550002022-11-03 2:03PM EST155.00175.10216.50221.000.00-10110.00%
MA250117C001600002023-09-06 12:55PM EST160.00259.45244.50249.450.00-580.00%
MA250117C001650002023-11-21 10:22AM EST165.00250.04254.00258.050.00-1563.42%
MA250117C001700002023-11-29 12:40PM EST170.00248.38249.50253.500.00-1962.72%
MA250117C001750002023-09-20 9:06AM EST175.00250.34217.50222.000.00-110.00%
MA250117C001800002022-12-29 3:07PM EST180.00187.75206.00211.000.00-110.00%
MA250117C001850002022-12-19 10:48AM EST185.00178.45198.50203.000.00-110.00%
MA250117C001950002023-06-08 2:04PM EST195.00187.91205.05210.000.00-350.00%
MA250117C002000002023-11-14 12:55PM EST200.00208.50221.50225.100.00-12856.16%
MA250117C002100002023-08-28 2:02PM EST210.00211.00197.50201.950.00-2350.00%
MA250117C002200002023-09-18 10:57AM EST220.00211.75186.15189.650.00-5130.00%
MA250117C002300002023-09-18 10:57AM EST230.00202.90177.55180.850.00-540.00%
MA250117C002400002023-08-22 10:19AM EST240.00176.05178.55183.000.00-2543.98%
MA250117C002500002023-11-27 10:34AM EST250.00173.75175.85179.100.00-14549.39%
MA250117C002600002023-11-02 10:36AM EST260.00141.00166.85170.050.00-11747.61%
MA250117C002700002023-11-21 9:46AM EST270.00155.60157.80161.250.00-103246.09%
MA250117C002800002023-11-21 9:53AM EST280.00146.00149.05152.100.00-32144.18%
MA250117C002900002023-10-03 1:40PM EST290.00126.78114.35117.300.00-64430.00%
MA250117C003000002023-11-21 1:15PM EST300.00130.00132.45134.750.00-326141.23%
MA250117C003100002023-11-03 12:31PM EST310.00103.75122.50127.000.00-12340.47%
MA250117C003200002023-11-02 11:04AM EST320.0092.95114.95117.700.00-21738.33%
MA250117C003300002023-10-27 12:04PM EST330.0074.71105.10108.550.00-1036.32%
MA250117C003400002023-12-01 12:37PM EST340.00101.5099.20101.60+4.11+4.22%14135.92%
MA250117C003500002023-11-14 10:39AM EST350.0083.2190.6092.950.00-220334.16%
MA250117C003600002023-11-27 11:30AM EST360.0081.8383.1585.400.00-162433.10%
MA250117C003700002023-11-29 9:30AM EST370.0072.9876.6077.900.00-13,10431.96%
MA250117C003800002023-11-29 9:30AM EST380.0068.4869.6070.950.00-13,37531.06%
MA250117C003900002023-11-27 2:43PM EST390.0060.1062.7564.600.00-261130.38%
MA250117C004000002023-12-01 10:16AM EST400.0058.0056.3057.45+2.00+3.57%1247629.08%
MA250117C004100002023-12-01 11:54AM EST410.0052.4050.1551.15+2.40+4.80%2132828.14%
MA250117C004200002023-12-01 3:27PM EST420.0045.2044.7045.55+1.45+3.31%146727.44%
MA250117C004300002023-12-01 9:58AM EST430.0040.0039.2539.85+0.58+1.47%3821726.52%
MA250117C004400002023-11-29 3:16PM EST440.0032.8533.6535.200.00-233226.02%
MA250117C004500002023-12-01 12:58PM EST450.0030.0529.3530.05+1.20+4.16%49055425.04%
MA250117C004600002023-12-01 12:34PM EST460.0026.5024.3526.00+0.50+1.92%11,08624.51%
MA250117C004700002023-12-01 1:49PM EST470.0022.2021.1522.50+0.80+3.74%1913924.10%
MA250117C004800002023-12-01 3:54PM EST480.0018.4017.8519.05-0.30-1.60%854023.53%
MA250117C004900002023-11-30 10:52AM EST490.0015.2014.6516.000.00-512123.00%
MA250117C005000002023-12-01 12:39PM EST500.0013.4712.6013.20+0.27+2.05%177322.41%
MA250117C005200002023-12-01 12:18PM EST520.009.228.159.05+0.22+2.44%153321.65%
MA250117C005400002023-11-30 3:35PM EST540.005.635.056.000.00-319020.96%
MA250117C005600002023-11-29 2:44PM EST560.003.503.454.000.00-1827220.55%
MA250117C005800002023-11-27 2:30PM EST580.002.372.212.880.00-1521820.62%
MA250117C006000002023-12-01 11:20AM EST600.001.521.371.88+0.15+10.95%410720.32%
MA250117C006200002023-11-30 1:34PM EST620.000.940.371.580.00-413121.02%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA250117P001450002023-11-29 9:41AM EST145.000.300.041.530.00-114052.54%
MA250117P001500002023-11-20 12:32PM EST150.000.330.051.570.00-211551.20%
MA250117P001550002023-11-28 3:44PM EST155.000.270.111.600.00-23449.83%
MA250117P001600002023-11-27 11:36AM EST160.000.370.141.640.00-24348.56%
MA250117P001650002023-11-28 3:40PM EST165.000.430.111.690.00-24647.38%
MA250117P001700002023-11-29 2:47PM EST170.000.410.141.740.00-29546.22%
MA250117P001750002023-11-28 3:46PM EST175.000.510.171.790.00-24645.08%
MA250117P001800002023-11-30 9:58AM EST180.000.640.201.850.00-27044.01%
MA250117P001850002023-11-28 3:37PM EST185.000.650.240.930.00-22037.98%
MA250117P001900002023-11-28 3:41PM EST190.000.730.272.000.00-21042.05%
MA250117P001950002023-11-28 3:41PM EST195.000.800.312.090.00-23241.15%
MA250117P002000002023-12-01 2:38PM EST200.000.880.541.28-0.04-4.35%43436.52%
MA250117P002100002023-12-01 12:48PM EST210.001.000.951.35-0.06-5.66%13134.64%
MA250117P002200002023-11-28 3:35PM EST220.001.360.582.650.00-24737.04%
MA250117P002300002023-11-28 3:41PM EST230.001.580.722.940.00-22235.58%
MA250117P002400002023-11-27 11:49AM EST240.001.900.883.300.00-23834.26%
MA250117P002500002023-11-30 12:42PM EST250.002.410.952.740.00-137530.79%
MA250117P002600002023-11-20 2:05PM EST260.003.051.524.150.00-746031.73%
MA250117P002700002023-11-21 2:56PM EST270.003.452.933.250.00-59127.91%
MA250117P002800002023-12-01 9:38AM EST280.003.752.984.250.00-1037127.77%
MA250117P002900002023-11-21 12:15PM EST290.004.853.804.700.00-464626.50%
MA250117P003000002023-12-01 2:48PM EST300.005.255.055.45-0.10-1.87%181625.59%
MA250117P003100002023-11-29 10:39AM EST310.006.355.956.700.00-138925.17%
MA250117P003200002023-11-30 12:00PM EST320.007.657.257.600.00-861124.14%
MA250117P003300002023-12-01 2:48PM EST330.008.498.558.90-0.31-3.52%184423.41%
MA250117P003400002023-11-30 1:27PM EST340.0010.9010.0010.400.00-955122.69%
MA250117P003500002023-11-30 1:27PM EST350.0012.6511.7013.000.00-486022.68%
MA250117P003600002023-11-29 2:42PM EST360.0014.1513.6014.150.00-159521.31%
MA250117P003700002023-12-01 10:44AM EST370.0015.7015.8016.75-1.20-7.10%161320.85%
MA250117P003800002023-12-01 3:05PM EST380.0018.1018.1518.80-1.15-5.97%537419.80%
MA250117P003900002023-11-30 1:25PM EST390.0022.3521.0522.000.00-2476219.29%
MA250117P004000002023-11-30 1:27PM EST400.0025.7524.2024.800.00-667018.29%
MA250117P004100002023-11-30 1:25PM EST410.0029.4027.7028.350.00-4843317.51%
MA250117P004200002023-12-01 2:25PM EST420.0031.6531.0032.40-1.95-5.80%11053416.74%
MA250117P004300002023-11-29 2:29PM EST430.0037.6536.0036.850.00-734815.90%
MA250117P004400002023-12-01 2:09PM EST440.0040.9540.5042.20-1.90-4.43%1620815.25%
MA250117P004500002023-11-22 2:05PM EST450.0047.8046.0548.950.00-79415.10%
MA250117P004600002023-11-28 11:01AM EST460.0056.0052.3055.150.00-114914.24%
MA250117P004700002023-11-09 1:47PM EST470.0081.7059.1561.350.00-14612.83%
MA250117P004800002023-11-30 10:44AM EST480.0069.3566.6569.100.00-33212.02%
MA250117P004900002023-11-30 10:57AM EST490.0077.8574.5077.950.00-222211.80%
MA250117P005000002023-09-21 10:35AM EST500.0097.00113.00118.000.00-1134.74%
MA250117P005200002022-12-01 1:45PM EST520.00160.35170.50174.500.00--057.70%
MA250117P005400002023-01-27 1:12PM EST540.00165.50185.15189.500.00-2057.48%
MA250117P005600002023-01-12 3:32PM EST560.00180.10190.50195.500.00--051.68%
MA250117P005800002023-10-27 8:33AM EST580.00217.65166.15170.000.00-1022.80%