Singapore markets close in 47 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
355.33-3.92 (-1.09%)
At close: 04:00PM EDT
355.00 -0.33 (-0.09%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220819C001950002022-07-19 2:06PM EDT195.00147.500.000.000.00--00.00%
MA220819C002000002022-05-16 12:02AM EDT200.00126.17134.65137.900.00--10.00%
MA220819C002100002022-07-06 3:49PM EDT210.00111.30146.85148.350.00-67453.03%
MA220819C002150002022-07-28 1:41PM EDT215.00135.200.000.000.00-200.00%
MA220819C002200002022-05-26 9:34AM EDT220.00131.12109.95112.200.00--10.00%
MA220819C002400002022-07-14 2:35PM EDT240.0088.26113.40115.400.00-11205.47%
MA220819C002500002022-08-17 2:34PM EDT250.00106.900.000.000.00-300.00%
MA220819C002550002022-06-17 3:50PM EDT255.0062.0076.0078.500.00-640.00%
MA220819C002600002022-07-19 1:39PM EDT260.0081.760.000.000.00-100.00%
MA220819C002650002022-08-16 11:12AM EDT265.0092.150.000.000.00-100.00%
MA220819C002700002022-07-19 10:49AM EDT270.0069.800.000.000.00-100.00%
MA220819C002750002022-08-05 11:28AM EDT275.0077.550.000.000.00-500.00%
MA220819C002800002022-08-12 11:26AM EDT280.0071.980.000.000.00-200.00%
MA220819C002850002022-08-03 3:58PM EDT285.0069.750.000.000.00-300.00%
MA220819C002900002022-08-17 12:29PM EDT290.0063.200.000.000.00-200.00%
MA220819C002950002022-07-26 1:02PM EDT295.0048.800.000.000.00-100.00%
MA220819C003000002022-08-17 2:15PM EDT300.0056.110.000.000.00-800.00%
MA220819C003050002022-08-12 11:25AM EDT305.0046.870.000.000.00-200.00%
MA220819C003100002022-08-02 1:54PM EDT310.0038.760.000.000.00-200.00%
MA220819C003125002022-07-28 11:12AM EDT312.5035.600.000.000.00-100.00%
MA220819C003150002022-08-17 9:43AM EDT315.0039.240.000.000.00-200.00%
MA220819C003175002022-07-28 1:41PM EDT317.5034.450.000.000.00-100.00%
MA220819C003200002022-08-17 2:49PM EDT320.0036.350.000.000.00-500.00%
MA220819C003225002022-08-01 11:23AM EDT322.5032.600.000.000.00-100.00%
MA220819C003250002022-08-17 3:26PM EDT325.0030.550.000.000.00-100.00%
MA220819C003275002022-08-17 10:06AM EDT327.5027.140.000.000.00-100.00%
MA220819C003300002022-08-17 3:26PM EDT330.0025.750.000.000.00-400.00%
MA220819C003325002022-08-05 3:02PM EDT332.5025.450.000.000.00-100.00%
MA220819C003350002022-08-16 11:29AM EDT335.0022.000.000.000.00-300.00%
MA220819C003375002022-08-17 2:38PM EDT337.5019.700.000.000.00-1600.00%
MA220819C003400002022-08-17 2:50PM EDT340.0016.600.000.000.00-3400.00%
MA220819C003425002022-08-17 2:36PM EDT342.5014.580.000.000.00-700.00%
MA220819C003450002022-08-17 2:38PM EDT345.0012.450.000.000.00-500.00%
MA220819C003475002022-08-17 3:40PM EDT347.508.850.000.000.00-2600.00%
MA220819C003500002022-08-17 3:59PM EDT350.006.700.000.000.00-4400.00%
MA220819C003525002022-08-17 3:14PM EDT352.503.900.000.000.00-9000.00%
MA220819C003550002022-08-17 3:57PM EDT355.003.150.000.000.00-38600.00%
MA220819C003575002022-08-17 3:57PM EDT357.501.780.000.000.00-21301.56%
MA220819C003600002022-08-17 3:57PM EDT360.001.000.000.000.00-23303.13%
MA220819C003625002022-08-17 3:50PM EDT362.500.500.000.000.00-18906.25%
MA220819C003650002022-08-17 3:57PM EDT365.000.200.000.000.00-7206.25%
MA220819C003675002022-08-17 1:03PM EDT367.500.140.000.000.00-35012.50%
MA220819C003700002022-08-17 3:41PM EDT370.000.080.000.000.00-205012.50%
MA220819C003725002022-08-17 2:48PM EDT372.500.060.000.000.00-52012.50%
MA220819C003750002022-08-17 3:42PM EDT375.000.040.000.000.00-54012.50%
MA220819C003775002022-08-17 1:02PM EDT377.500.030.000.000.00-2025.00%
MA220819C003800002022-08-17 2:24PM EDT380.000.040.000.000.00-9025.00%
MA220819C003825002022-08-16 9:39AM EDT382.500.070.000.000.00-4025.00%
MA220819C003850002022-08-17 11:12AM EDT385.000.020.000.000.00-3025.00%
MA220819C003875002022-08-17 11:12AM EDT387.500.030.000.000.00-2025.00%
MA220819C003900002022-08-16 1:56PM EDT390.000.040.000.000.00-28025.00%
MA220819C003925002022-08-12 3:46PM EDT392.500.040.000.000.00--025.00%
MA220819C003950002022-08-17 2:24PM EDT395.000.020.000.000.00-27025.00%
MA220819C003975002022-08-16 10:18AM EDT397.500.020.010.000.00-1050.00%
MA220819C004000002022-08-17 9:34AM EDT400.000.060.000.000.00-20025.00%
MA220819C004050002022-08-03 3:22PM EDT405.000.170.000.000.00-1050.00%
MA220819C004100002022-08-17 2:36PM EDT410.000.020.000.000.00-1050.00%
MA220819C004150002022-08-10 9:43AM EDT415.000.190.000.000.00-2050.00%
MA220819C004200002022-08-15 2:35PM EDT420.000.020.000.000.00-2050.00%
MA220819C004250002022-07-27 1:19PM EDT425.000.070.000.000.00-5050.00%
MA220819C004300002022-08-05 3:12PM EDT430.000.050.000.000.00-75050.00%
MA220819C004350002022-08-02 9:45AM EDT435.000.050.000.000.00-1050.00%
MA220819C004400002022-08-04 11:05AM EDT440.000.060.000.000.00-1050.00%
MA220819C004450002022-08-04 11:05AM EDT445.000.060.000.000.00-1050.00%
MA220819C004500002022-07-14 2:46PM EDT450.000.060.000.180.00-20129130.08%
MA220819C004550002022-08-04 11:05AM EDT455.000.060.000.000.00-1050.00%
MA220819C004600002022-07-05 1:07PM EDT460.000.070.000.210.00-285143.36%
MA220819C004650002022-08-04 11:08AM EDT465.000.050.000.000.00-20050.00%
MA220819C004700002022-08-08 12:45PM EDT470.000.010.000.000.00-1050.00%
MA220819C004750002022-08-04 11:05AM EDT475.000.050.000.000.00-1050.00%
MA220819C004800002022-08-04 11:05AM EDT480.000.050.000.000.00-1050.00%
MA220819C004900002022-07-27 2:08PM EDT490.000.050.000.000.00-10050.00%
MA220819C005000002022-08-05 10:05AM EDT500.000.010.000.000.00-32050.00%
MA220819C005100002022-07-26 12:08PM EDT510.000.050.000.000.00-10050.00%
MA220819C005200002022-06-10 3:01PM EDT520.000.070.000.050.00-23174.22%
MA220819C005300002022-06-10 3:02PM EDT530.000.060.010.320.00-24220.31%
MA220819C005400002022-06-10 3:02PM EDT540.000.080.000.370.00-26232.42%
MA220819C005500002022-07-12 1:58PM EDT550.000.040.000.180.00-1016222.66%
MA220819C005600002022-08-11 11:32AM EDT560.000.010.000.000.00-8050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220819P001600002022-07-27 1:25PM EDT160.000.050.000.000.00-112050.00%
MA220819P001650002022-07-05 12:58PM EDT165.000.200.000.190.00-21395.31%
MA220819P001700002022-08-08 10:41AM EDT170.000.020.000.000.00-1050.00%
MA220819P001750002022-07-22 10:54AM EDT175.000.110.000.000.00-2050.00%
MA220819P001800002022-08-12 9:30AM EDT180.000.030.000.000.00-1050.00%
MA220819P001850002022-08-01 3:29PM EDT185.000.020.000.000.00-1050.00%
MA220819P001900002022-07-06 1:36PM EDT190.000.160.000.130.00-117314.06%
MA220819P001950002022-07-27 10:36AM EDT195.000.040.000.000.00-20100.00%
MA220819P002000002022-08-04 10:17AM EDT200.000.030.000.000.00-2050.00%
MA220819P002050002022-08-09 1:30PM EDT205.000.010.000.000.00-230050.00%
MA220819P002100002022-08-08 11:11AM EDT210.000.020.000.000.00-84050.00%
MA220819P002150002022-08-02 10:02AM EDT215.000.050.000.000.00-1050.00%
MA220819P002200002022-08-15 9:51AM EDT220.000.010.000.000.00-15050.00%
MA220819P002250002022-08-15 9:51AM EDT225.000.010.000.000.00-5050.00%
MA220819P002300002022-08-08 1:36PM EDT230.000.020.000.000.00-50050.00%
MA220819P002350002022-08-03 1:04PM EDT235.000.050.000.000.00-20050.00%
MA220819P002400002022-08-10 1:10PM EDT240.000.010.000.000.00-5050.00%
MA220819P002450002022-08-11 12:38PM EDT245.000.010.000.000.00-19050.00%
MA220819P002500002022-08-12 12:45PM EDT250.000.010.000.000.00-10050.00%
MA220819P002550002022-08-16 10:05AM EDT255.000.020.000.000.00-1050.00%
MA220819P002600002022-08-16 2:18PM EDT260.000.030.000.000.00-4050.00%
MA220819P002650002022-08-11 11:24AM EDT265.000.030.000.000.00-5050.00%
MA220819P002700002022-08-16 9:48AM EDT270.000.020.000.000.00-1050.00%
MA220819P002750002022-08-16 10:03AM EDT275.000.090.000.000.00-2050.00%
MA220819P002800002022-08-16 2:16PM EDT280.000.020.000.000.00-4050.00%
MA220819P002850002022-08-17 3:18PM EDT285.000.010.000.000.00-2050.00%
MA220819P002900002022-08-17 3:57PM EDT290.000.020.000.000.00-8050.00%
MA220819P002950002022-08-17 3:18PM EDT295.000.010.000.000.00-2050.00%
MA220819P003000002022-08-17 2:28PM EDT300.000.010.000.000.00-3050.00%
MA220819P003050002022-08-17 1:29PM EDT305.000.010.000.000.00-2050.00%
MA220819P003100002022-08-17 1:29PM EDT310.000.020.000.000.00-7050.00%
MA220819P003125002022-08-17 3:54PM EDT312.500.030.000.000.00-11050.00%
MA220819P003150002022-08-17 11:43AM EDT315.000.040.000.000.00-60025.00%
MA220819P003175002022-08-17 3:54PM EDT317.500.050.000.000.00-11025.00%
MA220819P003200002022-08-17 2:50PM EDT320.000.020.000.000.00-6025.00%
MA220819P003225002022-08-15 11:52AM EDT322.500.060.000.000.00-2025.00%
MA220819P003250002022-08-17 2:49PM EDT325.000.050.000.000.00-20025.00%
MA220819P003275002022-08-17 2:50PM EDT327.500.050.000.000.00-7025.00%
MA220819P003300002022-08-17 3:03PM EDT330.000.070.000.000.00-33025.00%
MA220819P003325002022-08-17 2:33PM EDT332.500.120.000.000.00-3025.00%
MA220819P003350002022-08-17 2:53PM EDT335.000.120.000.000.00-20012.50%
MA220819P003375002022-08-17 3:54PM EDT337.500.200.000.000.00-4012.50%
MA220819P003400002022-08-17 2:53PM EDT340.000.220.000.000.00-65012.50%
MA220819P003425002022-08-17 2:03PM EDT342.500.350.000.000.00-33012.50%
MA220819P003450002022-08-17 3:58PM EDT345.000.430.000.000.00-78012.50%
MA220819P003475002022-08-17 3:54PM EDT347.500.690.000.000.00-17906.25%
MA220819P003500002022-08-17 3:58PM EDT350.001.000.000.000.00-11106.25%
MA220819P003525002022-08-17 3:55PM EDT352.501.650.000.000.00-18803.13%
MA220819P003550002022-08-17 3:58PM EDT355.002.530.000.000.00-12900.39%
MA220819P003575002022-08-17 3:57PM EDT357.503.660.000.000.00-2900.00%
MA220819P003600002022-08-17 3:57PM EDT360.005.300.000.000.00-2400.00%
MA220819P003625002022-08-17 1:02PM EDT362.508.650.000.000.00-200.00%
MA220819P003650002022-08-17 12:11PM EDT365.0012.800.000.000.00-400.00%
MA220819P003675002022-08-17 11:46AM EDT367.5015.400.000.000.00-500.00%
MA220819P003700002022-08-17 3:24PM EDT370.0014.500.000.000.00-2000.00%
MA220819P003725002022-08-17 1:02PM EDT372.5018.350.000.000.00-500.00%
MA220819P003750002022-08-17 1:02PM EDT375.0020.850.000.000.00-600.00%
MA220819P003775002022-08-04 3:12PM EDT377.5021.550.000.000.00--00.00%
MA220819P003800002022-08-17 3:26PM EDT380.0024.300.000.000.00-2000.00%
MA220819P003850002022-08-16 3:15PM EDT385.0027.350.000.000.00-100.00%
MA220819P003900002022-08-16 10:29AM EDT390.0035.300.000.000.00-100.00%
MA220819P003950002022-07-18 9:53AM EDT395.0059.3041.3543.100.00-100131.35%
MA220819P004000002022-08-15 3:26PM EDT400.0039.200.000.000.00-800.00%
MA220819P004050002022-06-15 9:37AM EDT405.0080.200.000.000.00-100.00%
MA220819P004100002022-06-09 10:47AM EDT410.0057.2084.7588.100.00-20488.48%
MA220819P004150002022-08-08 10:16AM EDT415.0060.150.000.000.00-100.00%
MA220819P004200002022-08-16 10:28AM EDT420.0065.050.000.000.00-200.00%
MA220819P004250002022-06-13 11:07AM EDT425.00101.80100.30103.350.00-10531.98%
MA220819P004300002022-07-27 2:22PM EDT430.0090.850.000.000.00-200.00%
MA220819P004350002022-08-15 9:45AM EDT435.0077.500.000.000.00--00.00%
MA220819P004400002022-07-07 10:12AM EDT440.00119.5681.7083.550.00-3000.00%
MA220819P004450002022-04-25 1:57PM EDT445.0097.4099.50102.450.00--3355.03%
MA220819P004500002022-07-27 1:06PM EDT450.00108.000.000.000.00-100.00%
MA220819P004550002022-08-15 9:34AM EDT455.00101.050.000.000.00--00.00%
MA220819P004600002022-02-25 11:36AM EDT460.0098.95110.75114.350.00-66337.89%
MA220819P004900002022-07-18 1:18PM EDT490.00155.85134.40136.600.00--0231.06%
MA220819P005000002022-08-15 9:32AM EDT500.00146.400.000.000.00--00.00%
MA220819P005100002022-07-14 11:57AM EDT510.00184.75154.85157.300.00--0278.56%
MA220819P005400002022-08-15 9:35AM EDT540.00185.250.000.000.00--00.00%
MA220819P005600002022-07-18 1:18PM EDT560.00225.85204.85206.750.00--0321.39%