Singapore markets close in 2 hours 9 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
334.44-0.47 (-0.14%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210122C001800002021-01-20 12:18PM EST180.00157.100.000.000.00--00.00%
MA210122C002750002021-01-20 2:54PM EST275.0060.780.000.000.00-100.00%
MA210122C003000002021-01-20 10:52AM EST300.0037.000.000.000.00-29300.00%
MA210122C003050002021-01-19 12:42PM EST305.0022.500.000.000.00--00.00%
MA210122C003100002021-01-20 11:35AM EST310.0025.850.000.000.00-500.00%
MA210122C003125002021-01-19 12:08AM EST312.5016.800.000.000.00--00.00%
MA210122C003150002021-01-19 1:24PM EST315.0013.350.000.000.00-1100.00%
MA210122C003175002021-01-21 3:56PM EST317.5017.570.000.000.00-200.00%
MA210122C003200002021-01-21 2:22PM EST320.0015.400.000.000.00-500.00%
MA210122C003225002021-01-20 3:27PM EST322.5014.050.000.000.00-6300.00%
MA210122C003250002021-01-21 3:50PM EST325.0010.780.000.000.00-2500.00%
MA210122C003275002021-01-21 3:54PM EST327.508.100.000.000.00-5300.00%
MA210122C003300002021-01-21 3:58PM EST330.005.000.000.000.00-17000.00%
MA210122C003325002021-01-21 3:57PM EST332.503.200.000.000.00-35100.00%
MA210122C003350002021-01-21 3:59PM EST335.001.560.000.000.00-1,01000.78%
MA210122C003375002021-01-21 3:59PM EST337.500.730.000.000.00-84706.25%
MA210122C003400002021-01-21 3:59PM EST340.000.300.000.000.00-1,24306.25%
MA210122C003425002021-01-21 3:59PM EST342.500.130.000.000.00-368012.50%
MA210122C003450002021-01-21 3:56PM EST345.000.100.000.000.00-158012.50%
MA210122C003475002021-01-21 3:57PM EST347.500.090.000.000.00-17012.50%
MA210122C003500002021-01-21 3:53PM EST350.000.100.000.000.00-63025.00%
MA210122C003525002021-01-21 1:24PM EST352.500.050.000.000.00-16025.00%
MA210122C003550002021-01-21 3:40PM EST355.000.030.000.000.00-70025.00%
MA210122C003575002021-01-21 3:57PM EST357.500.040.000.000.00-1025.00%
MA210122C003600002021-01-21 3:36PM EST360.000.030.000.000.00-12025.00%
MA210122C003625002021-01-21 2:22PM EST362.500.060.000.000.00-2025.00%
MA210122C003650002021-01-21 2:45PM EST365.000.030.000.000.00-2050.00%
MA210122C003675002021-01-21 3:57PM EST367.500.010.000.000.00-4050.00%
MA210122C003700002021-01-21 11:19AM EST370.000.010.000.000.00-3050.00%
MA210122C003725002021-01-20 3:04PM EST372.500.070.000.000.00-6050.00%
MA210122C003750002021-01-20 10:26AM EST375.000.020.000.000.00-3050.00%
MA210122C003775002021-01-14 11:29AM EST377.500.110.000.000.00-1050.00%
MA210122C003800002021-01-19 12:32PM EST380.000.070.000.000.00-1050.00%
MA210122C003825002021-01-13 3:00PM EST382.500.090.000.000.00-3050.00%
MA210122C003850002021-01-21 2:02PM EST385.000.020.000.000.00-6050.00%
MA210122C003900002021-01-13 12:43PM EST390.000.050.000.000.00-4050.00%
MA210122C003950002021-01-14 3:00PM EST395.000.140.000.000.00-1050.00%
MA210122C004000002021-01-11 11:35AM EST400.000.010.000.000.00-1050.00%
MA210122C004050002021-01-11 9:30AM EST405.000.460.000.000.00-1050.00%
MA210122C004100002021-01-05 1:02PM EST410.000.940.000.000.00-1050.00%
MA210122C004150002021-01-05 1:02PM EST415.000.890.000.000.00-1050.00%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210122P002000002020-12-28 1:26PM EST200.000.080.000.000.00--050.00%
MA210122P002100002020-12-18 5:38PM EST210.000.14-0.300.00--10409.38%
MA210122P002150002020-12-18 5:38PM EST215.000.13-0.270.00--10385.16%
MA210122P002250002021-01-19 12:09AM EST225.000.040.000.000.00--050.00%
MA210122P002500002020-12-29 3:51PM EST250.001.140.000.000.00-1050.00%
MA210122P002600002021-01-12 10:11AM EST260.000.110.000.000.00-3050.00%
MA210122P002700002021-01-20 1:06PM EST270.000.040.000.000.00-11050.00%
MA210122P002750002021-01-21 10:36AM EST275.000.010.000.000.00-21050.00%
MA210122P002800002021-01-21 9:32AM EST280.000.010.000.000.00-4050.00%
MA210122P002825002021-01-21 12:06PM EST282.500.010.000.000.00-15050.00%
MA210122P002850002021-01-19 12:53PM EST285.000.120.000.000.00-1050.00%
MA210122P002875002021-01-21 10:31AM EST287.500.030.000.000.00-11050.00%
MA210122P002900002021-01-21 12:06PM EST290.000.010.000.000.00-15050.00%
MA210122P002925002021-01-20 9:36AM EST292.500.110.000.000.00-4050.00%
MA210122P002950002021-01-21 11:02AM EST295.000.040.000.000.00-11050.00%
MA210122P002975002021-01-20 9:30AM EST297.500.220.000.000.00-3050.00%
MA210122P003000002021-01-21 11:25AM EST300.000.010.000.000.00-7050.00%
MA210122P003050002021-01-21 1:24PM EST305.000.020.000.000.00-25050.00%
MA210122P003075002021-01-21 12:23PM EST307.500.070.000.000.00-1025.00%
MA210122P003100002021-01-21 3:42PM EST310.000.060.000.000.00-226025.00%
MA210122P003125002021-01-21 10:25AM EST312.500.100.000.000.00-10025.00%
MA210122P003150002021-01-21 3:06PM EST315.000.070.000.000.00-137025.00%
MA210122P003175002021-01-21 3:41PM EST317.500.080.000.000.00-197025.00%
MA210122P003200002021-01-21 3:59PM EST320.000.110.000.000.00-121025.00%
MA210122P003225002021-01-21 1:35PM EST322.500.110.000.000.00-11012.50%
MA210122P003250002021-01-21 3:59PM EST325.000.160.000.000.00-76012.50%
MA210122P003275002021-01-21 3:46PM EST327.500.170.000.000.00-169012.50%
MA210122P003300002021-01-21 3:59PM EST330.000.380.000.000.00-5706.25%
MA210122P003325002021-01-21 3:56PM EST332.500.820.000.000.00-36603.13%
MA210122P003350002021-01-21 3:56PM EST335.001.800.000.000.00-20500.00%
MA210122P003375002021-01-21 2:03PM EST337.503.400.000.000.00-7200.00%
MA210122P003400002021-01-21 3:42PM EST340.004.600.000.000.00-12300.00%
MA210122P003425002021-01-21 3:56PM EST342.507.600.000.000.00-6000.00%
MA210122P003450002021-01-21 3:56PM EST345.0010.050.000.000.00-22500.00%
MA210122P003475002021-01-21 3:05PM EST347.5012.030.000.000.00-1000.00%
MA210122P003500002021-01-21 2:48PM EST350.0014.530.000.000.00-100.00%
MA210122P003525002021-01-20 10:08AM EST352.5017.750.000.000.00-100.00%
MA210122P003550002021-01-21 3:55PM EST355.0019.750.000.000.00-1100.00%
MA210122P003575002021-01-21 2:26PM EST357.5022.450.000.000.00-1300.00%
MA210122P003600002021-01-11 12:13PM EST360.0012.300.000.000.00-1400.00%
MA210122P003625002021-01-20 12:44PM EST362.5027.150.000.000.00-200.00%
MA210122P003650002021-01-19 9:38AM EST365.0037.020.000.000.00-100.00%
MA210122P003700002021-01-19 3:58PM EST370.0044.100.000.000.00-1000.00%
MA210122P003750002020-12-04 2:55PM EST375.0034.8521.1022.600.00-440.00%
MA210122P003775002021-01-05 10:58AM EST377.5031.500.000.000.00--00.00%
MA210122P003800002021-01-21 11:07AM EST380.0044.500.000.000.00-5000.00%
MA210122P003950002020-12-28 1:21PM EST395.0051.850.000.000.00--00.00%
MA210122P004000002020-12-28 11:30AM EST400.0057.950.000.000.00--00.00%