Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
360.06-0.74 (-0.21%)
At close: 04:00PM EST
359.99 -0.07 (-0.02%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221209C002400002022-11-22 9:51AM EST240.0098.68119.05122.000.00--1156.15%
MA221209C002900002022-11-03 9:06AM EST290.0028.4068.9072.150.00-1190.92%
MA221209C002950002022-12-02 11:10AM EST295.0062.3164.2066.90+7.91+14.54%1285.60%
MA221209C003000002022-11-08 12:53PM EST300.0032.5259.2062.000.00-1280.96%
MA221209C003050002022-11-07 9:40AM EST305.0022.8054.3056.950.00-1375.49%
MA221209C003100002022-11-10 2:08PM EST310.0048.4549.3051.80+17.67+57.41%1267.43%
MA221209C003150002022-12-02 1:01PM EST315.0043.6344.4046.95+13.51+44.85%1564.36%
MA221209C003200002022-12-01 10:00AM EST320.0039.2739.3041.650.00-12453.71%
MA221209C003225002022-11-22 9:48AM EST322.5020.1536.9539.300.00--254.10%
MA221209C003250002022-12-02 2:53PM EST325.0035.4434.4536.35+15.48+77.56%11062.28%
MA221209C003275002022-12-02 3:53PM EST327.5032.9832.1033.75+14.08+74.50%6257.52%
MA221209C003300002022-12-02 3:54PM EST330.0030.4529.8531.60+7.11+30.46%65358.20%
MA221209C003325002022-12-01 1:40PM EST332.5027.1027.1529.000.00-12153.48%
MA221209C003350002022-12-01 12:26PM EST335.0022.5724.7526.450.00-22549.33%
MA221209C003375002022-12-02 12:00PM EST337.5021.1022.2023.85+7.05+50.18%6844.65%
MA221209C003400002022-12-02 1:53PM EST340.0019.9220.0021.35+2.94+17.31%1317241.04%
MA221209C003425002022-12-02 12:57PM EST342.5016.6017.6519.00-2.50-13.09%710838.78%
MA221209C003450002022-12-02 12:15PM EST345.0014.6415.3016.60-2.16-12.86%531835.84%
MA221209C003475002022-12-02 2:41PM EST347.5012.9013.0014.10-0.96-6.93%116931.90%
MA221209C003500002022-12-02 1:50PM EST350.0010.7010.8511.70-2.02-15.88%33313228.59%
MA221209C003525002022-12-02 3:00PM EST352.509.959.159.60-0.70-6.57%3313727.03%
MA221209C003550002022-12-02 3:00PM EST355.007.757.307.60-1.23-13.70%35312225.35%
MA221209C003575002022-12-02 3:41PM EST357.505.755.655.85-1.29-18.32%3814524.27%
MA221209C003600002022-12-02 3:38PM EST360.004.304.154.35-1.40-24.56%12522923.46%
MA221209C003625002022-12-02 3:58PM EST362.502.982.953.10-1.47-33.03%1865622.77%
MA221209C003650002022-12-02 3:50PM EST365.002.121.972.24-1.35-38.90%11038322.99%
MA221209C003675002022-12-02 3:47PM EST367.501.371.321.40-1.05-43.39%7633821.97%
MA221209C003700002022-12-02 3:39PM EST370.000.930.841.06-0.78-45.61%1049223.19%
MA221209C003725002022-12-02 3:46PM EST372.500.590.540.75-0.57-49.14%5725823.83%
MA221209C003750002022-12-02 3:52PM EST375.000.390.350.46-0.47-54.65%296823.58%
MA221209C003800002022-12-02 3:56PM EST380.000.190.170.40-0.18-48.65%11624128.20%
MA221209C003900002022-12-02 3:45PM EST390.000.060.050.23-0.08-57.14%5234.42%
MA221209C003950002022-12-02 3:17PM EST395.000.060.030.07-0.01-14.29%73532.42%
MA221209C004000002022-11-15 3:55PM EST400.000.200.010.050.00-181834.57%
MA221209C004050002022-11-22 10:04AM EST405.000.050.000.230.00-1247.27%
MA221209C004100002022-11-22 10:34AM EST410.000.050.000.030.00--2439.26%
MA221209C004150002022-11-21 12:15PM EST415.000.050.000.170.00--852.83%
MA221209C004300002022-11-18 12:26PM EST430.000.050.002.130.00-5587.45%
MA221209C004500002022-11-18 12:35PM EST450.000.020.000.200.00-71772.27%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221209P002150002022-11-15 1:32PM EST215.000.030.002.130.00-22221.09%
MA221209P002200002022-11-15 1:29PM EST220.000.040.002.130.00-55212.50%
MA221209P002250002022-11-15 1:26PM EST225.000.040.000.200.00-1717145.70%
MA221209P002300002022-11-17 1:49PM EST230.000.030.000.200.00-1826139.45%
MA221209P002350002022-11-21 11:15AM EST235.000.030.000.200.00-114133.20%
MA221209P002400002022-11-29 11:06AM EST240.000.030.002.130.00-14179.79%
MA221209P002450002022-11-18 3:59PM EST245.000.030.002.130.00-11171.97%
MA221209P002500002022-11-21 12:14PM EST250.000.050.000.300.00-1221121.48%
MA221209P002550002022-11-23 3:13PM EST255.000.030.000.350.00-128117.77%
MA221209P002600002022-12-02 11:03AM EST260.000.020.000.34-0.03-60.00%14111.52%
MA221209P002650002022-12-02 3:52PM EST265.000.010.000.20-0.02-66.67%8298.83%
MA221209P002700002022-11-29 3:15PM EST270.000.030.002.130.00-34134.72%
MA221209P002750002022-11-23 3:13PM EST275.000.080.002.130.00-12127.54%
MA221209P002800002022-12-02 3:51PM EST280.000.010.000.01-0.02-66.67%22062.50%
MA221209P002850002022-12-02 3:13PM EST285.000.020.000.18+0.01+100.00%12276.56%
MA221209P002900002022-11-28 11:45AM EST290.000.080.000.140.00-53069.34%
MA221209P002950002022-11-17 11:56AM EST295.000.750.000.160.00-11465.43%
MA221209P003000002022-12-02 10:47AM EST300.000.030.000.030.00-1016650.39%
MA221209P003050002022-12-02 1:10PM EST305.000.030.000.20-0.16-84.21%27957.23%
MA221209P003100002022-12-02 3:56PM EST310.000.030.020.04-0.02-40.00%316446.68%
MA221209P003150002022-12-01 12:37PM EST315.000.080.010.040.00-31342.19%
MA221209P003200002022-12-02 2:10PM EST320.000.060.020.05-0.09-60.00%422938.87%
MA221209P003225002022-12-02 3:52PM EST322.500.050.030.07-0.05-50.00%20917338.09%
MA221209P003250002022-12-02 3:52PM EST325.000.060.030.06-0.09-60.00%1130235.06%
MA221209P003275002022-12-02 1:16PM EST327.500.100.050.08-0.06-37.50%1016034.08%
MA221209P003300002022-12-02 2:06PM EST330.000.110.060.10-0.07-38.89%1329832.72%
MA221209P003325002022-12-02 1:55PM EST332.500.140.090.12-0.08-36.36%1423631.15%
MA221209P003350002022-12-02 3:36PM EST335.000.140.120.32-0.13-48.15%14110834.23%
MA221209P003375002022-12-02 1:53PM EST337.500.240.160.36-0.15-38.46%6119432.18%
MA221209P003400002022-12-02 3:18PM EST340.000.200.230.27-0.30-60.00%17721027.49%
MA221209P003425002022-12-02 3:15PM EST342.500.310.330.38-0.44-58.67%7029726.61%
MA221209P003450002022-12-02 3:52PM EST345.000.500.470.53-0.41-45.05%20823525.66%
MA221209P003500002022-12-02 3:59PM EST350.001.030.911.13-0.72-41.14%9110624.62%
MA221209P003550002022-12-02 3:55PM EST355.002.042.002.15-0.63-23.60%3543023.00%
MA221209P003575002022-12-02 3:45PM EST357.502.982.802.97-0.57-16.06%36610722.47%
MA221209P003650002022-12-02 3:18PM EST365.005.476.606.90-1.63-22.96%22921.29%