Singapore markets close in 5 hours 27 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
456.52-2.58 (-0.56%)
At close: 04:00PM EDT
455.00 -1.52 (-0.33%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240524C003600002024-05-20 1:01PM EDT360.00100.8994.5098.650.00-11123.44%
MA240524C003700002024-04-05 10:18AM EDT370.00107.4873.2576.950.00-330.00%
MA240524C003800002024-05-21 11:22AM EDT380.0075.8074.5577.550.00-10152.54%
MA240524C003950002024-05-02 3:13PM EDT395.0047.6959.6063.000.00-43136.87%
MA240524C004150002024-05-01 9:44AM EDT415.0029.2039.6542.650.00--592.90%
MA240524C004200002024-05-14 2:18PM EDT420.0031.5034.7537.800.00-1186.67%
MA240524C004300002024-05-22 10:56AM EDT430.0030.4724.7527.80-0.38-1.23%21368.02%
MA240524C004350002024-05-22 3:43PM EDT435.0021.8619.7022.80+0.81+3.85%31558.42%
MA240524C004400002024-05-16 9:53AM EDT440.0025.1314.8017.750.00-12747.93%
MA240524C004425002024-05-10 3:54PM EDT442.5016.3012.4015.400.00-1144.70%
MA240524C004450002024-05-21 3:36PM EDT445.0014.4810.3513.000.00-11040.50%
MA240524C004475002024-05-14 9:57AM EDT447.5014.429.0010.55+5.22+56.74%22435.47%
MA240524C004500002024-05-21 3:38PM EDT450.0010.856.858.100.00-25530.09%
MA240524C004525002024-05-22 10:12AM EDT452.508.204.855.80-1.15-12.30%43525.49%
MA240524C004550002024-05-22 3:55PM EDT455.003.273.403.80-1.40-29.98%3511622.13%
MA240524C004575002024-05-22 3:58PM EDT457.502.002.072.52-2.00-50.00%4017122.12%
MA240524C004600002024-05-22 3:55PM EDT460.001.101.141.30-1.25-53.19%8423319.87%
MA240524C004625002024-05-22 3:58PM EDT462.500.550.480.73-0.85-60.71%10526320.22%
MA240524C004650002024-05-22 3:59PM EDT465.000.250.200.39-0.50-66.67%7248520.63%
MA240524C004700002024-05-22 3:56PM EDT470.000.090.050.15-0.14-60.87%33166923.29%
MA240524C004750002024-05-22 12:38PM EDT475.000.070.010.080.00-228526.86%
MA240524C004800002024-05-22 9:40AM EDT480.000.040.000.350.00-27142.58%
MA240524C004850002024-05-20 11:47AM EDT485.000.040.000.510.00-1519653.47%
MA240524C004900002024-05-20 10:02AM EDT490.000.040.000.150.00-1110148.24%
MA240524C004950002024-05-17 10:41AM EDT495.000.400.001.280.00-11470.31%
MA240524C005000002024-05-20 10:37AM EDT500.000.030.001.280.00-112077.05%
MA240524C005050002024-05-20 2:53PM EDT505.000.060.001.270.00-2483.40%
MA240524C005100002024-05-15 10:35AM EDT510.000.040.002.130.00-36121100.24%
MA240524C005150002024-05-02 3:13PM EDT515.000.280.002.130.00-32106.89%
MA240524C005200002024-05-21 1:26PM EDT520.000.020.002.130.00-14113.38%
MA240524C005300002024-05-03 1:36PM EDT530.000.270.002.130.00-1015125.98%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240524P002500002024-04-22 9:33AM EDT250.000.220.000.000.00--1100.00%
MA240524P003600002024-04-18 2:36PM EDT360.000.400.000.440.00--5146.48%
MA240524P003750002024-05-21 10:01AM EDT375.000.010.000.010.00-93584.38%
MA240524P003800002024-05-20 1:29PM EDT380.000.010.002.130.00-1919153.61%
MA240524P003850002024-05-21 10:52AM EDT385.000.010.000.410.00-13108.50%
MA240524P003900002024-05-02 3:21PM EDT390.000.180.001.610.00--6128.13%
MA240524P004000002024-05-20 12:24PM EDT400.000.030.000.230.00-242780.27%
MA240524P004050002024-05-20 10:51AM EDT405.000.030.011.270.00-12197.95%
MA240524P004100002024-05-20 12:53PM EDT410.000.030.000.150.00-66763.28%
MA240524P004150002024-05-16 10:37AM EDT415.000.010.000.120.00-186555.27%
MA240524P004175002024-05-14 1:28PM EDT417.500.230.001.650.00-3781.93%
MA240524P004200002024-05-21 1:34PM EDT420.000.020.001.760.00-356678.86%
MA240524P004250002024-05-17 9:55AM EDT425.000.090.001.900.00-96871.51%
MA240524P004275002024-05-17 12:07PM EDT427.500.090.001.500.00-5863.18%
MA240524P004300002024-05-22 10:17AM EDT430.000.070.000.46-0.02-22.22%417152.49%
MA240524P004325002024-05-22 10:16AM EDT432.500.040.020.07-0.03-42.86%710334.47%
MA240524P004350002024-05-22 9:41AM EDT435.000.060.030.09-0.01-14.29%1118232.52%
MA240524P004375002024-05-22 10:00AM EDT437.500.050.040.10-0.03-37.50%17829.79%
MA240524P004400002024-05-22 1:37PM EDT440.000.090.050.11-0.05-35.71%1713626.86%
MA240524P004425002024-05-22 3:55PM EDT442.500.120.090.16-0.02-14.29%116425.10%
MA240524P004450002024-05-22 2:02PM EDT445.000.250.140.22+0.11+78.57%629722.90%
MA240524P004475002024-05-22 3:53PM EDT447.500.410.260.35+0.21+105.00%5915721.31%
MA240524P004500002024-05-22 3:53PM EDT450.000.730.440.59+0.36+97.30%5434220.00%
MA240524P004525002024-05-22 3:59PM EDT452.501.010.841.08+0.33+48.53%537719.46%
MA240524P004550002024-05-22 3:55PM EDT455.001.901.501.78+0.91+91.92%9416518.32%
MA240524P004575002024-05-22 2:31PM EDT457.503.202.552.94+1.52+90.48%9014717.92%
MA240524P004600002024-05-22 2:55PM EDT460.004.454.054.75+1.52+51.88%6413119.62%
MA240524P004625002024-05-22 2:42PM EDT462.506.965.406.75+2.78+66.51%277320.66%
MA240524P004650002024-05-22 3:47PM EDT465.009.617.7510.70+2.93+43.86%126039.99%
MA240524P004700002024-05-21 3:45PM EDT470.0010.5312.8015.800.00-12352.05%
MA240524P004750002024-05-01 3:40PM EDT475.0032.5617.8020.750.00-1061.80%
MA240524P004850002024-05-14 10:38AM EDT485.0033.0027.6530.800.00--058.40%