Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
343.04-3.27 (-0.94%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210924C003000002021-09-16 3:58PM EDT300.0045.8042.5044.300.00-1,0042,09954.30%
MA210924C003100002021-09-16 10:12AM EDT310.0036.4532.9534.550.00-10010160.55%
MA210924C003200002021-09-17 12:53PM EDT320.0022.9623.3524.65-7.04-23.47%2447.34%
MA210924C003250002021-09-17 12:53PM EDT325.0018.1817.8019.90-3.57-16.41%2242.09%
MA210924C003300002021-09-17 3:16PM EDT330.0014.1013.8014.70-3.05-17.78%3732.72%
MA210924C003350002021-09-17 2:26PM EDT335.009.709.5010.30-3.20-24.81%237728.54%
MA210924C003400002021-09-17 3:15PM EDT340.006.185.756.40-1.97-24.17%2397225.04%
MA210924C003425002021-09-17 3:43PM EDT342.504.754.304.75-1.55-24.60%4092523.63%
MA210924C003450002021-09-17 3:57PM EDT345.003.503.053.40-1.65-32.04%93915222.67%
MA210924C003475002021-09-17 3:20PM EDT347.502.232.032.37-1.17-34.41%1648822.18%
MA210924C003500002021-09-17 3:47PM EDT350.001.501.381.57-0.91-37.76%29835621.70%
MA210924C003525002021-09-17 3:46PM EDT352.501.030.871.02-0.57-35.62%13810521.55%
MA210924C003550002021-09-17 1:58PM EDT355.000.620.560.68-0.43-40.95%10328921.85%
MA210924C003575002021-09-17 3:43PM EDT357.500.410.380.47-0.33-44.59%3810822.49%
MA210924C003600002021-09-17 2:58PM EDT360.000.280.250.33-0.16-36.36%16051423.19%
MA210924C003625002021-09-17 2:36PM EDT362.500.190.160.26-0.10-34.48%3017424.46%
MA210924C003650002021-09-17 3:31PM EDT365.000.140.110.19-0.10-41.67%18643925.29%
MA210924C003700002021-09-17 3:22PM EDT370.000.100.050.14-0.04-28.57%2518728.22%
MA210924C003750002021-09-16 2:24PM EDT375.000.090.060.120.00-222331.54%
MA210924C003800002021-09-16 1:34PM EDT380.000.080.070.11+0.01+14.29%311235.01%
MA210924C003850002021-09-17 1:14PM EDT385.000.050.010.07-0.05-50.00%18236.43%
MA210924C003900002021-09-17 1:17PM EDT390.000.070.010.230.00-56947.41%
MA210924C003950002021-09-17 3:37PM EDT395.000.200.020.39+0.19+1,900.00%31450.34%
MA210924C004000002021-09-08 2:14PM EDT400.000.180.010.100.00-111948.83%
MA210924C004050002021-09-16 2:20PM EDT405.000.060.000.100.00-10352.25%
MA210924C004100002021-08-24 1:11PM EDT410.000.450.000.360.00-2860.16%
MA210924C004150002021-08-23 11:31AM EDT415.000.350.000.530.00-1267.29%
MA210924C004200002021-08-25 5:23PM EDT420.001.010.000.300.00--065.23%
MA210924C004250002021-09-14 3:11PM EDT425.000.050.000.520.00-1274.02%
MA210924C004400002021-09-13 11:46AM EDT440.000.030.000.520.00-2383.98%
MA210924C004600002021-09-10 10:54AM EDT460.000.050.000.300.00-101089.65%
MA210924C004650002021-09-10 10:55AM EDT465.000.100.000.080.00-506080.08%
MA210924C004700002021-09-10 11:49AM EDT470.000.050.000.300.00-102095.31%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210924P002150002021-09-14 2:04PM EDT215.000.010.000.440.00-150150148.44%
MA210924P002500002021-09-16 12:57PM EDT250.000.050.010.050.00-26727982.81%
MA210924P002750002021-09-13 11:36AM EDT275.000.120.080.15-0.08-40.00%31169.92%
MA210924P002850002021-09-17 10:30AM EDT285.000.170.150.32-0.03-15.00%7366.46%
MA210924P002900002021-09-15 1:32PM EDT290.000.210.160.34+0.02+10.53%8861.72%
MA210924P002950002021-09-17 2:19PM EDT295.000.270.180.30+0.01+3.85%135755.96%
MA210924P003000002021-09-17 3:30PM EDT300.000.250.220.32-0.05-16.67%138051.61%
MA210924P003050002021-09-17 3:14PM EDT305.000.290.260.56-0.05-14.71%185853.22%
MA210924P003100002021-09-17 2:39PM EDT310.000.360.310.390.00-4414143.80%
MA210924P003150002021-09-17 3:24PM EDT315.000.430.380.47+0.03+7.50%1594139.70%
MA210924P003200002021-09-17 3:31PM EDT320.000.590.490.60+0.12+25.53%41843535.82%
MA210924P003250002021-09-17 3:57PM EDT325.000.700.690.80+0.03+4.48%17981432.03%
MA210924P003300002021-09-17 3:49PM EDT330.001.101.061.17+0.26+30.95%15894328.71%
MA210924P003350002021-09-17 3:44PM EDT335.001.721.701.86+0.45+35.43%30650125.94%
MA210924P003400002021-09-17 3:58PM EDT340.002.862.843.15+0.71+33.02%47190423.89%
MA210924P003425002021-09-17 3:47PM EDT342.503.703.704.10+1.16+45.67%1846123.05%
MA210924P003450002021-09-17 3:32PM EDT345.005.034.855.45+1.40+38.57%19947323.16%
MA210924P003475002021-09-17 3:43PM EDT347.506.306.306.80+1.25+24.75%236222.01%
MA210924P003500002021-09-17 3:41PM EDT350.008.368.058.55+2.06+32.70%17928121.84%
MA210924P003525002021-09-17 3:31PM EDT352.5010.209.8510.55+2.45+31.61%304422.10%
MA210924P003550002021-09-17 3:14PM EDT355.0012.6112.1013.00+2.41+23.63%9615725.12%
MA210924P003575002021-09-17 3:58PM EDT357.5014.5114.1515.30+1.91+15.16%61626.51%
MA210924P003600002021-09-17 1:30PM EDT360.0017.8816.5517.50+3.35+23.06%718126.15%
MA210924P003625002021-09-10 11:56AM EDT362.5019.3718.6520.50+2.55+15.16%1834.55%
MA210924P003650002021-09-17 2:08PM EDT365.0022.6421.5022.45+3.41+17.73%7128330.81%
MA210924P003700002021-09-17 2:12PM EDT370.0027.4626.4527.30+3.77+15.91%1223133.18%
MA210924P003750002021-09-17 1:59PM EDT375.0032.6731.2532.25+1.76+5.69%292136.67%
MA210924P003800002021-09-15 12:39PM EDT380.0037.2535.9537.85+1.71+4.81%11551.73%
MA210924P003850002021-08-31 11:31AM EDT385.0031.5039.8544.000.00-1370.26%
MA210924P003900002021-08-19 9:58AM EDT390.0033.1544.8049.000.00-1375.64%
MA210924P004000002021-09-08 2:23PM EDT400.0048.4155.6057.800.00--1069.58%