Singapore markets open in 5 hours 42 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
353.37+4.05 (+1.16%)
As of 03:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA250117C001450002023-02-06 3:04PM EDT145.00238.01223.50228.450.00-1568.45%
MA250117C001500002023-01-23 3:44PM EDT150.00240.12215.00220.000.00-5561.23%
MA250117C001550002022-11-03 3:03PM EDT155.00175.10216.50221.000.00-101167.86%
MA250117C001600002022-09-26 9:30AM EDT160.00150.20171.00175.350.00--20.00%
MA250117C001650002022-10-21 2:57PM EDT165.00157.70194.20199.000.00-8650.50%
MA250117C001700002022-11-10 11:39AM EDT170.00180.53193.55198.000.00--551.40%
MA250117C001750002022-12-29 4:07PM EDT175.00192.06210.50215.500.00--175.64%
MA250117C001800002022-12-29 4:07PM EDT180.00187.75206.00211.000.00-1173.88%
MA250117C001850002022-12-19 11:48AM EDT185.00178.45198.50203.000.00-1168.86%
MA250117C001950002023-01-20 3:03PM EDT195.00198.30182.50187.000.00-1558.82%
MA250117C002000002023-02-02 11:27AM EDT200.00194.05179.00183.500.00-53358.48%
MA250117C002100002023-03-15 12:10PM EDT210.00153.50160.00163.450.00-13447.46%
MA250117C002200002023-01-19 11:40AM EDT220.00172.00162.00166.500.00-51254.21%
MA250117C002300002023-03-03 11:12AM EDT230.00152.54143.50147.200.00-3444.85%
MA250117C002400002022-12-13 12:57PM EDT240.00149.55165.00169.500.00-1065.61%
MA250117C002500002023-03-09 2:25PM EDT250.00139.00128.10131.700.00-12442.62%
MA250117C002600002023-01-18 12:21PM EDT260.00144.24130.50134.250.00-11648.89%
MA250117C002700002023-02-13 11:01AM EDT270.00133.00106.10109.450.00-11335.31%
MA250117C002800002023-02-17 4:35PM EDT280.00118.25102.50106.200.00-11437.26%
MA250117C002900002023-01-25 3:39PM EDT290.00128.45103.25106.900.00-245941.37%
MA250117C003000002023-03-15 10:58AM EDT300.0088.0092.3095.750.00-3025737.67%
MA250117C003100002023-03-15 9:44AM EDT310.0082.0285.7089.300.00-11236.89%
MA250117C003200002023-01-25 4:20PM EDT320.00108.0584.0586.800.00-1938.29%
MA250117C003300002023-03-13 3:21PM EDT330.0070.4073.9576.450.00-22235.05%
MA250117C003400002023-03-20 2:56PM EDT340.0067.2068.3570.500.00-13134.26%
MA250117C003500002023-03-20 3:34PM EDT350.0061.1062.8565.050.00-420133.63%
MA250117C003600002023-03-20 3:34PM EDT360.0055.8057.5059.150.00-427732.65%
MA250117C003700002023-03-21 2:40PM EDT370.0052.7052.5054.10+1.20+2.33%293,03632.01%
MA250117C003800002023-03-21 2:40PM EDT380.0047.7547.6049.15+0.90+1.92%293,12431.31%
MA250117C003900002023-03-13 9:30AM EDT390.0041.4742.0544.600.00-210630.71%
MA250117C004000002023-03-14 3:10PM EDT400.0038.5038.7540.300.00-324130.11%
MA250117C004100002023-03-20 10:01AM EDT410.0033.8034.9036.300.00-1429.56%
MA250117C004200002023-03-21 9:33AM EDT420.0033.6531.5532.40+2.88+9.36%47628.93%
MA250117C004300002023-03-17 3:48PM EDT430.0026.9728.0029.100.00-46128.51%
MA250117C004400002023-03-21 2:57PM EDT440.0025.4924.7526.05+1.22+5.03%144628.10%
MA250117C004500002023-03-17 1:14PM EDT450.0022.0721.9522.950.00-16927.53%
MA250117C004600002023-03-21 10:35AM EDT460.0019.1019.1020.150.00-258527.01%
MA250117C004700002023-03-17 1:14PM EDT470.0017.2016.5518.350.00-15126.99%
MA250117C004800002023-03-14 2:31PM EDT480.0015.6414.6515.800.00-211426.37%
MA250117C004900002023-02-22 2:35PM EDT490.0017.4712.7513.800.00-19325.98%
MA250117C005000002023-03-13 2:57PM EDT500.0012.0511.2012.400.00-20042825.89%
MA250117C005200002023-03-20 1:32PM EDT520.008.558.409.650.00-109125.46%
MA250117C005400002023-02-17 1:43PM EDT540.0010.255.206.950.00-9924.60%
MA250117C005600002023-03-13 3:08PM EDT560.005.304.605.450.00-5217324.44%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA250117P001450002023-03-13 9:33AM EDT145.002.252.253.250.00-38942.32%
MA250117P001500002023-01-27 11:51AM EDT150.002.301.843.150.00-14340.61%
MA250117P001550002023-03-20 1:20PM EDT155.002.811.663.800.00-2340.92%
MA250117P001600002023-01-26 11:10AM EDT160.002.752.293.700.00-1139.30%
MA250117P001650002023-02-02 12:32PM EDT165.002.741.803.150.00-21936.61%
MA250117P001700002023-03-15 1:43PM EDT170.003.852.373.700.00-82136.68%
MA250117P001750002023-01-18 3:26PM EDT175.004.402.684.100.00-2436.30%
MA250117P001800002022-12-29 4:14PM EDT180.005.903.004.500.00-101535.87%
MA250117P001900002023-01-18 4:42PM EDT190.005.603.555.100.00-1234.53%
MA250117P001950002023-02-09 11:16AM EDT195.004.654.706.050.00-1234.91%
MA250117P002000002023-03-14 3:10PM EDT200.005.655.005.850.00-204933.38%
MA250117P002100002023-03-10 1:44PM EDT210.006.756.106.800.00-2932.43%
MA250117P002200002023-03-16 9:58AM EDT220.008.707.158.200.00-11031.93%
MA250117P002300002023-02-06 1:15PM EDT230.007.906.608.800.00-21530.33%
MA250117P002400002023-03-16 12:01PM EDT240.0011.009.7010.750.00-21730.12%
MA250117P002500002023-03-16 11:27AM EDT250.0012.1011.3012.200.00-110529.21%
MA250117P002600002023-03-15 3:24PM EDT260.0015.0012.9514.350.00-3310128.79%
MA250117P002700002023-03-14 12:15PM EDT270.0015.0015.0516.000.00-79127.79%
MA250117P002800002023-03-21 11:22AM EDT280.0017.3016.9517.85-2.20-11.28%118826.83%
MA250117P002900002023-03-20 1:28PM EDT290.0021.7519.3020.400.00-2810726.25%
MA250117P003000002023-03-17 3:50PM EDT300.0025.0021.5523.100.00-336925.60%
MA250117P003100002023-03-13 10:55AM EDT310.0028.9024.5525.950.00-118824.89%
MA250117P003200002023-03-15 3:04PM EDT320.0031.2528.0528.850.00-124324.07%
MA250117P003300002023-03-20 11:14AM EDT330.0033.3531.0032.250.00-215823.38%
MA250117P003400002023-03-14 1:08PM EDT340.0035.1335.1036.650.00-11023.08%
MA250117P003500002023-03-20 1:39PM EDT350.0041.8538.7539.900.00-1715221.98%
MA250117P003600002023-03-10 2:29PM EDT360.0046.1443.2544.250.00-20035621.30%
MA250117P003700002023-03-17 2:00PM EDT370.0050.8047.8048.900.00-212620.59%
MA250117P003800002023-03-17 2:00PM EDT380.0055.9552.8054.050.00-25119.94%
MA250117P003900002023-02-17 12:12PM EDT390.0053.4561.6564.650.00-64822.01%
MA250117P004000002023-03-13 11:07AM EDT400.0069.8663.6565.000.00-113318.34%
MA250117P004100002023-03-14 1:48PM EDT410.0072.5969.8572.050.00-508318.09%
MA250117P004200002023-02-02 12:23PM EDT420.0063.3669.0571.350.00-32512.15%
MA250117P004300002023-02-14 1:11PM EDT430.0073.1586.7090.500.00-2919.72%
MA250117P004400002023-02-14 12:19PM EDT440.0078.3296.2098.650.00-2719.70%
MA250117P004500002023-02-03 3:23PM EDT450.0083.6590.4593.350.00-560.00%
MA250117P004600002023-02-21 12:09PM EDT460.00103.08107.40110.800.00-3615.54%
MA250117P004700002023-02-23 3:03PM EDT470.00115.90115.95119.850.00-1115.37%
MA250117P004800002023-02-23 11:01AM EDT480.00124.15125.60129.400.00-1015.61%
MA250117P004900002023-02-06 3:04PM EDT490.00116.77129.00132.550.00-100.00%
MA250117P005200002022-12-01 2:45PM EDT520.00160.35170.50174.500.00--024.03%
MA250117P005400002023-01-27 2:12PM EDT540.00165.50185.15189.500.00-2020.01%
MA250117P005600002023-01-12 4:32PM EDT560.00180.10190.50195.500.00--00.00%