Singapore markets close in 5 hours 4 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
474.51+1.09 (+0.23%)
At close: 04:00PM EST
474.00 -0.51 (-0.11%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA260116C001850002024-01-24 3:37PM EST185.00268.89300.00304.500.00-2957.53%
MA260116C001900002024-02-15 2:10PM EST190.00295.20296.50301.500.00-1158.37%
MA260116C001950002024-02-15 2:08PM EST195.00289.90292.00297.000.00-1657.55%
MA260116C002000002024-01-24 2:55PM EST200.00255.75286.50291.500.00-2055.55%
MA260116C002100002024-01-10 3:40PM EST210.00234.80261.50266.000.00--231.14%
MA260116C002500002024-02-02 1:47PM EST250.00233.00243.50248.000.00-11451.59%
MA260116C002600002023-11-03 2:50PM EST260.00157.55177.50182.000.00-2120.00%
MA260116C002800002024-02-14 3:55PM EST280.00209.45217.50222.000.00-1247.57%
MA260116C003000002024-02-20 9:37AM EST300.00184.00201.05204.950.00-11145.10%
MA260116C003100002024-02-14 3:55PM EST310.00184.70192.70196.500.00-41343.90%
MA260116C003200002024-01-31 3:49PM EST320.00161.00185.30188.450.00-61442.94%
MA260116C003300002024-02-20 10:19AM EST330.00156.90176.70180.000.00-1041.72%
MA260116C003400002024-02-05 1:40PM EST340.00152.44168.60171.850.00-1240.65%
MA260116C003500002024-02-22 11:10AM EST350.00155.75160.50163.850.00-1539.65%
MA260116C003600002023-11-02 10:49AM EST360.0085.85103.00105.550.00-150.00%
MA260116C003700002024-02-12 3:45PM EST370.00130.90145.10148.050.00-211237.66%
MA260116C003800002024-02-09 3:57PM EST380.00123.50137.90140.450.00-14136.77%
MA260116C003900002024-02-13 12:18PM EST390.00118.57130.35132.950.00-23035.89%
MA260116C004000002024-02-22 2:34PM EST400.00121.60122.85125.900.00-14435.18%
MA260116C004100002024-02-13 12:18PM EST410.00104.67115.80118.500.00-211834.26%
MA260116C004200002024-02-14 3:11PM EST420.0099.71109.75112.500.00-112733.91%
MA260116C004300002024-02-16 3:36PM EST430.0098.31102.95105.500.00-16933.07%
MA260116C004400002024-02-16 3:36PM EST440.0091.9896.0598.050.00-12432.00%
MA260116C004500002024-02-23 10:36AM EST450.0090.5089.7592.000.00-94431.45%
MA260116C004600002024-02-22 11:39AM EST460.0079.8383.6085.500.00-166430.66%
MA260116C004700002024-02-23 10:00AM EST470.0078.0077.2080.950.00-619230.58%
MA260116C004800002024-02-23 12:29PM EST480.0072.6071.2573.600.00-184829.34%
MA260116C004900002024-02-22 11:07AM EST490.0062.8465.1568.100.00-112428.75%
MA260116C005000002024-02-26 2:46PM EST500.0062.3961.4062.95+0.84+1.36%912428.23%
MA260116C005100002024-02-13 9:30AM EST510.0042.6556.2558.200.00-119127.80%
MA260116C005200002024-02-26 3:54PM EST520.0052.3151.6053.40+0.16+0.31%564127.27%
MA260116C005400002024-02-26 3:58PM EST540.0044.0943.2545.10+2.06+4.90%42126.49%
MA260116C005600002024-02-26 3:59PM EST560.0036.5035.7037.05+7.70+26.74%14125.50%
MA260116C005800002024-02-22 3:18PM EST580.0028.3029.1030.500.00-24024.79%
MA260116C006000002024-02-21 10:09AM EST600.0017.9923.5524.750.00-11724.10%
MA260116C006200002024-02-23 9:37AM EST620.0018.8018.8520.600.00-18123.82%
MA260116C006400002024-02-22 10:23AM EST640.0013.4514.9517.000.00-32423.54%
MA260116C006600002024-02-22 3:04PM EST660.0011.1011.8513.150.00-41622.82%
MA260116C006800002024-02-20 3:51PM EST680.005.959.3510.400.00-61922.40%
MA260116C007000002024-02-26 1:48PM EST700.007.75--+7.75---0.00%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA260116P001850002024-02-20 9:50AM EST185.001.450.751.850.00-17937.04%
MA260116P001900002024-02-15 2:36PM EST190.001.301.102.650.00-169638.54%
MA260116P001950002024-01-30 3:02PM EST195.001.900.552.760.00-1837.85%
MA260116P002000002024-01-24 9:32AM EST200.001.940.642.460.00-15036.07%
MA260116P002100002024-02-23 9:33AM EST210.002.050.743.200.00-11736.07%
MA260116P002200002024-01-31 9:34AM EST220.002.250.873.300.00-504234.46%
MA260116P002300002024-02-23 2:23PM EST230.002.601.093.750.00-1433.60%
MA260116P002400002024-02-20 12:46PM EST240.003.391.374.200.00-8432.69%
MA260116P002500002024-02-14 1:47PM EST250.003.361.824.700.00-21531.82%
MA260116P002600002024-01-24 10:43AM EST260.004.502.244.500.00-1629.86%
MA260116P002700002024-01-30 11:04AM EST270.004.952.795.650.00-22329.90%
MA260116P002800002024-02-21 9:36AM EST280.005.553.355.850.00-1828.56%
MA260116P002900002024-02-14 3:50PM EST290.005.404.905.900.00-5927.06%
MA260116P003000002024-02-15 3:50PM EST300.005.855.556.600.00-63026.34%
MA260116P003100002024-02-14 3:50PM EST310.007.056.507.500.00-2625.76%
MA260116P003200002024-02-09 12:37PM EST320.008.607.358.450.00-112925.14%
MA260116P003300002024-02-15 3:50PM EST330.008.408.309.550.00-217124.58%
MA260116P003400002024-02-15 3:57PM EST340.009.809.4010.550.00-211323.87%
MA260116P003500002024-02-22 11:37AM EST350.0010.4310.6511.600.00-21,04823.13%
MA260116P003600002024-02-16 10:26AM EST360.0012.4012.0512.950.00-1058522.53%
MA260116P003700002024-02-22 12:10PM EST370.0014.0513.6014.400.00-212521.92%
MA260116P003800002024-02-09 11:26AM EST380.0017.9015.5016.250.00-115521.47%
MA260116P003900002024-02-22 3:26PM EST390.0017.5016.1519.300.00-213921.56%
MA260116P004000002024-02-23 11:23AM EST400.0019.8418.9521.500.00-235021.07%
MA260116P004100002024-02-23 9:33AM EST410.0021.4021.0522.000.00-126619.66%
MA260116P004200002024-02-23 11:23AM EST420.0024.4023.4526.000.00-232119.85%
MA260116P004300002024-02-01 2:18PM EST430.0031.7026.1026.900.00-116418.52%
MA260116P004400002024-02-14 12:19PM EST440.0033.3527.0029.800.00-14318.00%
MA260116P004500002024-02-21 10:26AM EST450.0038.0031.9032.850.00-114817.42%
MA260116P004600002024-02-14 10:46AM EST460.0039.5035.1036.250.00-13116.88%
MA260116P004700002024-02-20 10:17AM EST470.0048.2038.8540.000.00-1716.35%
MA260116P004800002024-02-15 10:15AM EST480.0045.8942.7044.000.00-1715.79%
MA260116P004900002024-02-20 10:48AM EST490.0057.5046.9548.350.00-2715.22%
MA260116P005000002024-02-26 12:58PM EST500.0053.2051.4053.15-1.10-2.03%4514.68%
MA260116P005200002024-01-10 12:14PM EST520.0095.6069.9073.350.00-1617.37%