Singapore markets close in 6 hours 18 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
360.73-5.57 (-1.52%)
At close: 04:00PM EST
360.74 +0.01 (+0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220121C001050002022-01-05 3:52PM EST105.00270.93254.00258.000.00-363696.09%
MA220121C001100002022-01-14 9:30AM EST110.00256.20249.10253.000.00-11685.55%
MA220121C001150002022-01-05 3:53PM EST115.00251.65243.55247.200.00-11829.30%
MA220121C001200002022-01-05 3:54PM EST120.00256.00238.60242.850.00-420856.06%
MA220121C001250002022-01-05 3:53PM EST125.00250.90233.60237.850.00-240826.56%
MA220121C001300002022-01-19 1:56PM EST130.00237.00228.60232.55-0.25-0.11%35775.59%
MA220121C001350002022-01-05 3:54PM EST135.00240.94223.60227.200.00-160720.70%
MA220121C001400002022-01-05 3:55PM EST140.00235.90218.60222.850.00-51745.21%
MA220121C001450002022-01-05 1:57PM EST145.00235.16214.00217.900.00-71509.38%
MA220121C001500002022-01-05 3:48PM EST150.00225.60208.60212.600.00-956679.30%
MA220121C001550002022-01-19 12:46PM EST155.00209.76203.60207.50-10.89-4.94%11649.61%
MA220121C001600002022-01-05 3:48PM EST160.00215.60198.60202.050.00-1254594.92%
MA220121C001650002022-01-05 3:48PM EST165.00210.65193.60197.850.00-751627.93%
MA220121C001700002022-01-05 3:48PM EST170.00205.70189.20192.850.00-1211442.19%
MA220121C001750002022-01-05 3:48PM EST175.00200.70183.60187.800.00-951583.30%
MA220121C001800002022-01-05 3:48PM EST180.00195.70178.60182.750.00-2064560.55%
MA220121C001850002022-01-05 3:48PM EST185.00190.70173.60177.800.00-2702543.85%
MA220121C001900002022-01-05 3:48PM EST190.00185.70169.10172.850.00-1208372.66%
MA220121C001950002022-01-05 1:58PM EST195.00185.20163.60167.800.00-80506.45%
MA220121C002000002022-01-19 2:01PM EST200.00165.65159.30161.95-1.18-0.71%764441.11%
MA220121C002050002022-01-05 3:11PM EST205.00169.60153.60157.800.00-800470.80%
MA220121C002100002022-01-19 2:43PM EST210.00152.40148.60152.00-5.05-3.21%719412.11%
MA220121C002150002022-01-05 3:11PM EST215.00160.40144.15147.900.00-750314.45%
MA220121C002200002022-01-19 9:53AM EST220.00148.00139.00142.75-4.87-3.19%524275.78%
MA220121C002250002022-01-05 3:11PM EST225.00149.60133.60137.800.00-650404.15%
MA220121C002300002022-01-19 3:33PM EST230.00131.76128.60132.45-10.64-7.47%110373.44%
MA220121C002350002022-01-19 3:43PM EST235.00127.35123.60127.75-5.75-4.32%517370.80%
MA220121C002400002022-01-19 12:45PM EST240.00124.76118.55122.75-4.70-3.63%16355.62%
MA220121C002450002022-01-19 11:34AM EST245.00115.75113.60117.50-9.38-7.50%146331.05%
MA220121C002500002022-01-19 2:56PM EST250.00112.65109.35111.95-6.81-5.70%1699293.26%
MA220121C002550002022-01-14 1:49PM EST255.00115.00103.60107.650.00-115308.01%
MA220121C002600002022-01-18 10:32AM EST260.00107.5098.35102.000.00-428268.95%
MA220121C002650002022-01-19 3:40PM EST265.0095.4693.5597.60-5.54-5.49%662278.22%
MA220121C002700002022-01-19 1:02PM EST270.0096.4488.9592.00-1.06-1.09%229243.07%
MA220121C002750002022-01-13 10:07AM EST275.00102.0084.4087.000.00-452230.37%
MA220121C002800002022-01-19 1:56PM EST280.0087.0078.5082.35-1.27-1.44%456229.83%
MA220121C002850002022-01-18 1:04PM EST285.0083.0073.7077.650.00-329225.83%
MA220121C002900002022-01-19 3:44PM EST290.0072.5368.7072.45-5.34-6.86%768207.03%
MA220121C002950002022-01-19 1:47PM EST295.0071.3063.5067.40-1.50-2.06%239192.82%
MA220121C003000002022-01-19 3:43PM EST300.0062.3059.6561.80-10.86-14.84%3291162.30%
MA220121C003050002022-01-14 9:31AM EST305.0061.4253.6057.550.00-1016171.34%
MA220121C003100002022-01-14 9:53AM EST310.0063.1850.1051.750.00-7202100.78%
MA220121C003150002022-01-18 9:46AM EST315.0054.9044.9546.900.00-342791.60%
MA220121C003200002022-01-19 3:56PM EST320.0040.1039.6041.85-7.40-15.58%882,599117.04%
MA220121C003250002022-01-19 12:41PM EST325.0040.0434.8036.90-3.16-7.31%348967.97%
MA220121C003275002022-01-19 12:06PM EST327.5036.5331.6035.50+3.48+10.53%1475.20%
MA220121C003300002022-01-19 1:25PM EST330.0036.6229.8531.45-5.23-12.50%71,29283.64%
MA220121C003325002021-12-20 3:56PM EST332.5016.1526.8029.800.00--450.78%
MA220121C003350002022-01-19 12:35PM EST335.0029.7624.7026.40-3.04-9.27%274671.29%
MA220121C003375002022-01-14 3:33PM EST337.5035.5621.6024.900.00-61885.60%
MA220121C003400002022-01-19 3:46PM EST340.0023.1720.6022.05-5.28-18.56%92,09758.40%
MA220121C003425002022-01-10 1:54PM EST342.5022.8717.3020.050.00-73574.71%
MA220121C003450002022-01-19 1:50PM EST345.0021.8515.8517.25-1.25-5.41%1678851.81%
MA220121C003475002022-01-14 12:00PM EST347.5023.5812.7015.250.00-23963.53%
MA220121C003500002022-01-19 2:09PM EST350.0014.7510.5012.05-2.05-12.20%186,55847.05%
MA220121C003525002022-01-19 1:32PM EST352.5014.658.609.80-1.50-9.29%65943.19%
MA220121C003550002022-01-19 3:34PM EST355.007.356.957.80-6.30-46.15%3281541.14%
MA220121C003575002022-01-19 11:46AM EST357.509.655.056.35-1.50-13.45%2210042.94%
MA220121C003600002022-01-19 3:58PM EST360.003.904.304.50-5.10-56.67%1423,52138.76%
MA220121C003625002022-01-19 3:54PM EST362.503.052.693.25-4.19-57.87%5338438.16%
MA220121C003650002022-01-19 3:57PM EST365.001.952.022.31-3.20-62.14%1911,99638.22%
MA220121C003675002022-01-19 3:59PM EST367.501.301.461.67-2.50-65.79%30632139.23%
MA220121C003700002022-01-19 3:56PM EST370.000.850.971.04-1.90-69.09%4492,27838.16%
MA220121C003725002022-01-19 3:50PM EST372.500.490.420.73-1.29-72.47%26935039.36%
MA220121C003750002022-01-19 3:59PM EST375.000.380.340.46-0.77-66.96%9604,37639.45%
MA220121C003775002022-01-19 3:54PM EST377.500.250.150.40-0.64-71.91%12143642.87%
MA220121C003800002022-01-19 3:56PM EST380.000.120.160.21-0.40-76.92%5616,76641.46%
MA220121C003825002022-01-19 3:46PM EST382.500.190.060.40-0.23-54.76%18038052.05%
MA220121C003850002022-01-19 2:09PM EST385.000.100.070.17-0.17-62.96%3301,71647.75%
MA220121C003875002022-01-19 12:37PM EST387.500.110.000.26-0.14-56.00%438055.76%
MA220121C003900002022-01-19 3:59PM EST390.000.060.050.08-0.06-50.00%2892,67149.41%
MA220121C003925002022-01-19 1:51PM EST392.500.070.050.08-0.07-50.00%621051.17%
MA220121C003950002022-01-19 3:14PM EST395.000.040.030.06-0.05-55.56%5394951.95%
MA220121C004000002022-01-19 3:24PM EST400.000.060.010.050.00-2394,61455.47%
MA220121C004050002022-01-19 11:09AM EST405.000.050.020.080.00-1540365.23%
MA220121C004100002022-01-19 1:20PM EST410.000.050.020.08-0.02-28.57%192,40571.09%
MA220121C004150002022-01-19 11:48AM EST415.000.030.000.09-0.01-25.00%517976.17%
MA220121C004200002022-01-19 11:42AM EST420.000.040.000.11-0.06-60.00%999583.59%
MA220121C004250002022-01-19 12:39PM EST425.000.040.000.11+0.01+33.33%214489.45%
MA220121C004300002022-01-19 9:33AM EST430.000.030.010.110.00-356995.70%
MA220121C004350002022-01-18 1:50PM EST435.000.040.000.110.00-24151100.39%
MA220121C004400002022-01-19 11:59AM EST440.000.020.010.11-0.02-50.00%5539106.64%
MA220121C004450002022-01-18 11:44AM EST445.000.030.000.110.00-295110.94%
MA220121C004500002022-01-18 10:32AM EST450.000.030.000.110.00-8413116.02%
MA220121C004550002022-01-10 9:58AM EST455.000.060.000.110.00-142121.09%
MA220121C004600002022-01-18 1:47PM EST460.000.020.000.110.00-9341126.17%
MA220121C004650002022-01-18 1:47PM EST465.000.020.000.110.00-216131.25%
MA220121C004700002022-01-18 1:46PM EST470.000.020.000.040.00-2357123.44%
MA220121C004750002022-01-18 1:49PM EST475.000.030.000.060.00-66132.03%
MA220121C004800002022-01-19 11:18AM EST480.000.020.000.06+0.01+100.00%1469136.72%
MA220121C004850002022-01-19 1:50PM EST485.000.010.000.06-0.02-66.67%1031141.41%
MA220121C004900002022-01-14 3:34PM EST490.000.030.000.060.00-70323145.31%
MA220121C004950002022-01-04 3:20PM EST495.000.010.000.06-0.03-75.00%1020150.00%
MA220121C005000002022-01-19 9:32AM EST500.000.010.000.010.00-5580131.25%
MA220121C005050002021-12-30 1:29PM EST505.000.050.000.060.00--10158.59%
MA220121C005100002022-01-14 3:38PM EST510.000.040.000.060.00-1026162.50%
MA220121C005150002022-01-14 3:38PM EST515.000.040.000.060.00-57166.41%
MA220121C005200002022-01-19 11:27AM EST520.000.010.000.010.00-117580146.88%
MA220121C005250002022-01-18 11:59AM EST525.000.010.000.090.00-102129181.25%
MA220121C005400002021-12-23 12:45PM EST540.000.020.000.040.00-138179.69%
MA220121C005600002021-12-22 11:36AM EST560.000.070.000.060.00-4068201.56%
MA220121C005800002022-01-10 1:03PM EST580.000.010.000.060.00-1337215.63%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220121P001050002021-12-21 3:31PM EST105.000.080.000.060.00-1271556.25%
MA220121P001100002021-11-10 6:56AM EST110.000.070.000.390.00-2266645.31%
MA220121P001150002021-12-09 3:10PM EST115.000.020.000.030.00-52103487.50%
MA220121P001200002021-11-10 6:56AM EST120.000.100.000.260.00-9105573.44%
MA220121P001250002021-11-10 6:56AM EST125.000.960.010.270.00-652557.81%
MA220121P001300002021-11-10 6:56AM EST130.000.150.000.280.00-255538.28%
MA220121P001350002021-12-02 2:03PM EST135.000.250.000.280.00-1706519.53%
MA220121P001400002021-12-03 12:45PM EST140.000.180.000.040.00-1204415.63%
MA220121P001450002021-12-09 3:17PM EST145.000.110.000.000.00-26050.00%
MA220121P001500002022-01-11 3:48PM EST150.000.010.000.110.00-2142423.44%
MA220121P001550002021-12-06 3:11PM EST155.000.150.000.090.00-177400.00%
MA220121P001600002022-01-06 9:33AM EST160.000.020.000.110.00-117173393.75%
MA220121P001650002021-12-03 11:06AM EST165.000.260.000.040.00-184346.88%
MA220121P001700002021-12-16 10:17AM EST170.000.150.000.230.00-1297395.31%
MA220121P001750002021-12-27 1:46PM EST175.000.030.000.110.00-9201353.13%
MA220121P001800002022-01-06 9:45AM EST180.000.020.000.110.00-1202339.84%
MA220121P001850002021-11-10 6:56AM EST185.000.500.000.250.00-9274357.03%
MA220121P001900002022-01-04 9:33AM EST190.000.020.000.110.00-32142315.63%
MA220121P001950002022-01-05 9:41AM EST195.000.020.000.110.00-30137303.13%
MA220121P002000002022-01-13 10:26AM EST200.000.010.000.020.00-51,342250.00%
MA220121P002050002022-01-03 9:58AM EST205.000.040.000.040.00-849254.69%
MA220121P002100002022-01-06 9:48AM EST210.000.010.000.050.00-6219250.00%
MA220121P002150002022-01-13 10:27AM EST215.000.010.000.060.00-100161243.75%
MA220121P002200002022-01-19 1:51PM EST220.000.010.000.010.00-321,221200.00%
MA220121P002250002022-01-10 3:52PM EST225.000.050.000.110.00-254237.50%
MA220121P002300002022-01-14 9:50AM EST230.000.010.000.110.00-2872227.34%
MA220121P002350002022-01-18 11:20AM EST235.000.010.000.090.00-2377212.50%
MA220121P002400002022-01-18 3:29PM EST240.000.010.000.060.00-11910195.31%
MA220121P002450002022-01-18 12:24PM EST245.000.010.000.010.00-168469159.38%
MA220121P002500002022-01-18 3:58PM EST250.000.010.000.020.00-1551,224159.38%
MA220121P002550002022-01-18 11:59AM EST255.000.010.000.060.00-13480167.97%
MA220121P002600002022-01-14 3:19PM EST260.000.030.000.010.00-152,688137.50%
MA220121P002650002022-01-19 12:32PM EST265.000.010.000.01-0.01-50.00%260543128.13%
MA220121P002700002022-01-19 12:33PM EST270.000.010.000.05-0.01-50.00%2121,277139.84%
MA220121P002750002022-01-14 3:50PM EST275.000.050.000.060.00-221,051134.38%
MA220121P002800002022-01-18 2:09PM EST280.000.040.010.090.00-43945132.81%
MA220121P002850002022-01-19 11:29AM EST285.000.030.000.05-0.01-25.00%11868115.63%
MA220121P002900002022-01-19 3:39PM EST290.000.030.020.080.00-342,117116.41%
MA220121P002950002022-01-19 2:28PM EST295.000.040.020.06-0.01-20.00%45722105.47%
MA220121P003000002022-01-19 2:28PM EST300.000.040.020.05-0.01-20.00%2294,25896.09%
MA220121P003050002022-01-19 11:30AM EST305.000.070.040.09+0.02+40.00%473,02094.92%
MA220121P003100002022-01-19 3:34PM EST310.000.070.060.08-0.03-30.00%153,44987.50%
MA220121P003150002022-01-19 3:25PM EST315.000.060.070.10-0.02-25.00%281,81181.25%
MA220121P003200002022-01-19 3:59PM EST320.000.150.060.12+0.05+50.00%1332,39373.44%
MA220121P003225002022-01-19 1:14PM EST322.500.110.040.40+0.01+10.00%17279.49%
MA220121P003250002022-01-19 2:23PM EST325.000.130.050.31+0.01+8.33%181,54572.46%
MA220121P003275002022-01-19 3:06PM EST327.500.120.060.40-0.06-33.33%146270.80%
MA220121P003300002022-01-19 3:53PM EST330.000.170.160.25+0.05+41.67%572,06164.84%
MA220121P003325002022-01-18 10:18AM EST332.500.420.010.420.00-2016260.74%
MA220121P003350002022-01-19 11:51AM EST335.000.190.100.36-0.12-38.71%291,19256.74%
MA220121P003375002022-01-19 3:46PM EST337.500.170.040.42-0.10-37.04%1113552.05%
MA220121P003400002022-01-19 3:13PM EST340.000.260.310.39+0.01+4.00%443,77851.61%
MA220121P003425002022-01-19 1:36PM EST342.500.270.250.52-0.06-18.18%8952951.12%
MA220121P003450002022-01-19 3:51PM EST345.000.400.460.57+0.06+17.65%2321,68846.78%
MA220121P003475002022-01-19 2:53PM EST347.500.520.440.84+0.02+4.00%5758346.14%
MA220121P003500002022-01-19 3:58PM EST350.000.910.751.00+0.35+62.50%2783,36742.43%
MA220121P003525002022-01-19 3:54PM EST352.501.041.071.44+0.21+25.30%14629841.58%
MA220121P003550002022-01-19 3:57PM EST355.001.841.662.00+0.68+58.62%6321,07140.38%
MA220121P003575002022-01-19 3:59PM EST357.502.822.252.84+1.57+125.60%19632040.19%
MA220121P003600002022-01-19 3:59PM EST360.003.703.453.95+1.60+76.19%4843,90240.45%
MA220121P003625002022-01-19 3:56PM EST362.505.254.455.20+2.72+107.51%36431439.87%
MA220121P003650002022-01-19 3:59PM EST365.006.475.706.80+2.72+72.53%6741,21640.45%
MA220121P003675002022-01-19 3:58PM EST367.508.708.059.00+3.90+81.25%1937045.46%
MA220121P003700002022-01-19 3:35PM EST370.009.659.8010.75+3.60+59.50%771,28943.95%
MA220121P003725002022-01-19 3:00PM EST372.5010.8911.5513.00+3.72+51.88%511547.02%
MA220121P003750002022-01-19 3:57PM EST375.0014.9213.7515.40+4.92+49.20%638251.51%
MA220121P003775002022-01-19 10:22AM EST377.5012.8315.2019.10+2.98+30.25%14774.32%
MA220121P003800002022-01-19 1:56PM EST380.0013.5318.5520.15-0.72-5.05%104,26958.20%
MA220121P003825002022-01-18 9:42AM EST382.5013.0920.0523.600.00-22079.42%
MA220121P003850002022-01-19 11:48AM EST385.0022.4323.3525.35+6.52+40.98%435872.27%
MA220121P003875002022-01-18 2:31PM EST387.5020.2525.0028.350.00-1386.43%
MA220121P003900002022-01-19 3:03PM EST390.0028.2528.2530.40+5.70+25.28%338883.25%
MA220121P003950002022-01-13 10:36AM EST395.0020.5533.1535.550.00-520556.06%
MA220121P004000002022-01-18 3:37PM EST400.0032.5437.5541.500.00-631974.90%
MA220121P004050002022-01-10 12:48PM EST405.0034.3642.3545.750.00-5105118.85%
MA220121P004100002022-01-13 1:31PM EST410.0036.4648.0550.900.00-217786.23%
MA220121P004150002022-01-05 2:34PM EST415.0037.2552.5556.500.00-12896.29%
MA220121P004200002022-01-12 1:18PM EST420.0049.8557.2061.350.00-19765.63%
MA220121P004250002022-01-12 1:18PM EST425.0054.8762.4066.500.00-121104.10%
MA220121P004300002021-11-10 6:56AM EST430.0089.1578.7581.200.00-711300.73%
MA220121P004350002021-11-10 6:56AM EST435.0079.3583.2586.100.00-331307.86%
MA220121P004400002022-01-10 9:42AM EST440.0080.4077.6580.750.00-14177.20%
MA220121P004450002021-10-28 8:33AM EST445.00103.40118.80122.450.00-140600.83%
MA220121P004500002021-11-10 6:56AM EST450.00102.7598.70101.050.00-346340.82%
MA220121P004550002022-01-14 1:57PM EST455.0084.3592.0595.600.00-13195.02%
MA220121P004600002021-10-26 11:48AM EST460.0098.00133.70137.550.00-581635.06%
MA220121P004650002021-11-23 10:38AM EST465.00143.20103.15106.000.00-124162.21%
MA220121P004700002021-11-10 6:56AM EST470.0088.00118.75120.950.00-119378.15%
MA220121P004800002022-01-10 10:11AM EST480.00128.10117.20121.450.00-10145.31%
MA220121P004850002021-10-28 8:33AM EST485.00143.05158.55162.750.00--0687.76%
MA220121P004900002021-10-28 8:32AM EST490.00145.05163.55167.300.00-12695.41%
MA220121P005000002021-11-10 6:56AM EST500.00140.56148.70152.500.00-12439.38%
MA220121P005150002021-12-16 11:32AM EST515.00166.55140.50143.900.00-100.00%
MA220121P005200002021-10-21 8:30AM EST520.00166.20178.05182.500.00-23590.31%
MA220121P005400002021-11-10 6:56AM EST540.00162.25188.55190.800.00-1113487.09%
MA220121P005600002021-12-13 12:10AM EST560.00213.60191.90194.900.00-100.00%
MA220121P005800002021-12-16 2:59PM EST580.00229.70205.50209.100.00-200.00%