Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
359.53+5.20 (+1.47%)
At close: 04:00PM EDT
362.00 +2.47 (+0.69%)
Pre-market: 08:34AM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230331C002950002023-03-24 10:37AM EDT295.0054.170.000.000.00-110.00%
MA230331C003000002023-03-21 3:50PM EDT300.0055.400.000.000.00--20.00%
MA230331C003050002023-03-27 10:57AM EDT305.0050.950.000.000.00-440.00%
MA230331C003100002023-03-27 9:56AM EDT310.0047.000.000.000.00-140.00%
MA230331C003200002023-03-23 9:57AM EDT320.0035.720.000.000.00--30.00%
MA230331C003225002023-03-13 10:31AM EDT322.5024.800.000.000.00--10.00%
MA230331C003250002023-03-13 10:27AM EDT325.0022.800.000.000.00--10.00%
MA230331C003275002023-03-16 10:09AM EDT327.5019.050.000.000.00--70.00%
MA230331C003300002023-03-27 9:30AM EDT330.0026.050.000.000.00-1110.00%
MA230331C003325002023-03-27 3:15PM EDT332.5023.580.000.000.00-660.00%
MA230331C003350002023-03-24 1:26PM EDT335.0018.000.000.000.00-3160.00%
MA230331C003375002023-03-24 1:26PM EDT337.5015.850.000.000.00-10160.00%
MA230331C003400002023-03-28 11:07AM EDT340.0015.130.000.000.00-5470.00%
MA230331C003425002023-03-28 11:07AM EDT342.5012.800.000.000.00-5320.00%
MA230331C003450002023-03-27 11:03AM EDT345.0012.100.000.000.00-2820.00%
MA230331C003475002023-03-28 10:11AM EDT347.509.450.000.000.00-41230.00%
MA230331C003500002023-03-29 1:46PM EDT350.008.400.000.000.00-201500.00%
MA230331C003525002023-03-29 3:33PM EDT352.507.890.000.000.00-343010.00%
MA230331C003550002023-03-29 3:01PM EDT355.005.350.000.000.00-744190.00%
MA230331C003575002023-03-29 3:21PM EDT357.503.800.000.000.00-822630.00%
MA230331C003600002023-03-29 3:59PM EDT360.002.050.000.000.00-1095140.78%
MA230331C003625002023-03-29 3:59PM EDT362.500.960.000.000.00-2743583.13%
MA230331C003650002023-03-29 3:47PM EDT365.000.510.000.000.00-1291,3696.25%
MA230331C003675002023-03-29 3:54PM EDT367.500.200.000.000.00-218726.25%
MA230331C003700002023-03-29 3:59PM EDT370.000.100.000.000.00-3361012.50%
MA230331C003725002023-03-28 9:32AM EDT372.500.040.000.000.00-29612.50%
MA230331C003750002023-03-29 2:08PM EDT375.000.050.000.000.00-362812.50%
MA230331C003775002023-03-29 12:59PM EDT377.500.020.000.000.00-113012.50%
MA230331C003800002023-03-29 3:38PM EDT380.000.020.000.000.00-812312.50%
MA230331C003825002023-03-27 10:40AM EDT382.500.020.000.000.00-16225.00%
MA230331C003850002023-03-29 3:08PM EDT385.000.010.000.000.00-611725.00%
MA230331C003875002023-03-27 10:15AM EDT387.500.020.000.000.00-101225.00%
MA230331C003900002023-03-28 12:30PM EDT390.000.020.000.000.00-212825.00%
MA230331C003925002023-03-21 10:01AM EDT392.500.100.000.000.00--225.00%
MA230331C003950002023-03-27 3:02PM EDT395.000.040.000.000.00-102025.00%
MA230331C004000002023-03-29 12:57PM EDT400.000.030.000.000.00-106125.00%
MA230331C004050002023-03-29 11:04AM EDT405.000.050.000.000.00-54125.00%
MA230331C004100002023-03-16 11:53AM EDT410.000.070.000.000.00-21950.00%
MA230331C004150002023-03-14 10:38AM EDT415.000.020.000.000.00-510150.00%
MA230331C004200002023-02-14 4:58PM EDT420.000.580.000.290.00--196.48%
MA230331C004250002023-03-03 1:16PM EDT425.000.040.000.000.00-2250.00%
MA230331C004300002023-03-03 1:16PM EDT430.000.030.000.000.00-2250.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230331P002500002023-03-16 10:25AM EDT250.000.100.000.000.00-3750.00%
MA230331P002600002023-03-23 9:31AM EDT260.000.010.000.000.00-110850.00%
MA230331P002650002023-03-22 2:13PM EDT265.000.020.000.000.00-12250.00%
MA230331P002750002023-03-27 2:11PM EDT275.000.010.000.000.00-202350.00%
MA230331P002800002023-03-27 2:11PM EDT280.000.010.000.000.00-205050.00%
MA230331P002850002023-03-28 2:57PM EDT285.000.020.000.000.00-19320750.00%
MA230331P002900002023-03-28 10:42AM EDT290.000.020.000.000.00-13950.00%
MA230331P002925002023-03-28 10:42AM EDT292.500.010.000.000.00-12850.00%
MA230331P002950002023-03-27 1:30PM EDT295.000.030.000.000.00-102350.00%
MA230331P002975002023-03-24 10:00AM EDT297.500.120.000.000.00-1450.00%
MA230331P003000002023-03-29 3:08PM EDT300.000.010.000.000.00-57250.00%
MA230331P003025002023-03-24 2:03PM EDT302.500.100.000.000.00-11650.00%
MA230331P003050002023-03-29 11:18AM EDT305.000.020.000.000.00-113350.00%
MA230331P003075002023-03-24 2:03PM EDT307.500.150.000.000.00-2750.00%
MA230331P003100002023-03-28 10:07AM EDT310.000.050.000.000.00-113350.00%
MA230331P003125002023-03-27 1:10PM EDT312.500.040.000.000.00-23850.00%
MA230331P003150002023-03-29 2:14PM EDT315.000.010.000.000.00-1014450.00%
MA230331P003175002023-03-28 2:14PM EDT317.500.050.000.000.00-54725.00%
MA230331P003200002023-03-29 2:30PM EDT320.000.030.000.000.00-3028225.00%
MA230331P003225002023-03-28 10:55AM EDT322.500.080.000.000.00-1030125.00%
MA230331P003250002023-03-29 3:20PM EDT325.000.040.000.000.00-5947825.00%
MA230331P003275002023-03-29 2:06PM EDT327.500.030.000.000.00-1113525.00%
MA230331P003300002023-03-29 1:22PM EDT330.000.060.000.000.00-4234425.00%
MA230331P003325002023-03-29 9:45AM EDT332.500.070.000.000.00-26025.00%
MA230331P003350002023-03-29 3:08PM EDT335.000.070.000.000.00-2434625.00%
MA230331P003375002023-03-29 3:01PM EDT337.500.070.000.000.00-1251325.00%
MA230331P003400002023-03-29 3:35PM EDT340.000.110.000.000.00-4345012.50%
MA230331P003425002023-03-29 1:53PM EDT342.500.100.000.000.00-2333812.50%
MA230331P003450002023-03-29 3:10PM EDT345.000.160.000.000.00-16144112.50%
MA230331P003475002023-03-29 3:35PM EDT347.500.230.000.000.00-1862212.50%
MA230331P003500002023-03-29 3:31PM EDT350.000.300.000.000.00-865776.25%
MA230331P003525002023-03-29 3:57PM EDT352.500.540.000.000.00-553086.25%
MA230331P003550002023-03-29 3:38PM EDT355.000.950.000.000.00-1196093.13%
MA230331P003575002023-03-29 3:59PM EDT357.501.500.000.000.00-2233081.56%
MA230331P003600002023-03-29 3:52PM EDT360.002.250.000.000.00-1381380.00%
MA230331P003625002023-03-29 3:57PM EDT362.503.850.000.000.00-40740.00%
MA230331P003650002023-03-27 10:17AM EDT365.009.650.000.000.00-131240.00%
MA230331P003675002023-03-28 10:43AM EDT367.5013.400.000.000.00-1410.00%
MA230331P003700002023-03-27 2:22PM EDT370.0014.400.000.000.00-1760.00%
MA230331P003725002023-03-27 2:19PM EDT372.5017.400.000.000.00-7270.00%
MA230331P003750002023-03-23 2:01PM EDT375.0018.900.000.000.00-220.00%
MA230331P003775002023-03-17 3:57PM EDT377.5029.500.000.000.00-100.00%
MA230331P003800002023-03-16 11:47AM EDT380.0034.100.000.000.00-700.00%
MA230331P003825002023-03-28 12:15PM EDT382.5027.000.000.000.00-10400.00%
MA230331P003850002023-03-23 1:29PM EDT385.0029.830.000.000.00--00.00%
MA230331P004050002023-02-16 1:20PM EDT405.0033.4054.3557.650.00--0244.12%