Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
386.17-0.32 (-0.08%)
At close: 4:00PM EDT

385.31 -0.86 (-0.22%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210423C002500002021-03-22 2:30PM EDT250.00107.90133.00138.000.00-100193.65%
MA210423C003000002021-04-08 9:46AM EDT300.0075.0084.0087.800.00-11120.80%
MA210423C003200002021-04-12 3:50PM EDT320.0061.1064.2567.950.00-2297.66%
MA210423C003250002021-04-15 3:19PM EDT325.0062.0060.0562.900.00-2301,35263.87%
MA210423C003350002021-04-05 10:36AM EDT335.0031.4049.9553.000.00-1154.25%
MA210423C003400002021-04-13 12:22PM EDT340.0038.4745.0048.000.00-1150.15%
MA210423C003425002021-04-14 10:31AM EDT342.5034.9342.8045.300.00-15167.82%
MA210423C003450002021-04-12 12:03PM EDT345.0034.8740.3042.950.00-1266.36%
MA210423C003475002021-04-14 10:31AM EDT347.5030.0237.9040.450.00-15363.23%
MA210423C003500002021-04-16 1:54PM EDT350.0035.1535.3037.85+4.86+16.04%12259.08%
MA210423C003525002021-04-14 12:38PM EDT352.5027.0033.0035.350.00-1455.96%
MA210423C003550002021-04-15 3:19PM EDT355.0031.3530.2033.050.00-73354.68%
MA210423C003575002021-04-16 12:55PM EDT357.5027.1528.1530.35+3.30+13.84%13249.66%
MA210423C003600002021-04-15 3:03PM EDT360.0026.0825.4528.000.00-53847.78%
MA210423C003625002021-04-15 9:31AM EDT362.5024.1423.0025.800.00-42646.92%
MA210423C003650002021-04-16 11:23AM EDT365.0020.4020.6523.25-1.00-4.67%116543.15%
MA210423C003675002021-04-16 2:24PM EDT367.5018.8318.3519.60+0.03+0.16%23430.37%
MA210423C003700002021-04-16 1:21PM EDT370.0016.7415.9517.85-0.86-4.89%213033.41%
MA210423C003725002021-04-16 1:40PM EDT372.5013.3913.6015.15-1.35-9.16%345528.59%
MA210423C003750002021-04-16 3:08PM EDT375.0012.2311.3012.45-0.02-0.16%519523.78%
MA210423C003775002021-04-16 1:40PM EDT377.5010.139.5010.40-0.52-4.88%4415023.18%
MA210423C003800002021-04-16 3:49PM EDT380.008.497.608.20-0.21-2.41%681,55221.03%
MA210423C003825002021-04-16 3:49PM EDT382.506.655.806.80-0.63-8.65%821,54522.33%
MA210423C003850002021-04-16 3:57PM EDT385.004.554.404.90-1.10-19.47%15521220.14%
MA210423C003875002021-04-16 3:47PM EDT387.503.393.153.50-0.81-19.29%19011519.32%
MA210423C003900002021-04-16 3:48PM EDT390.002.332.212.86-0.68-22.59%51338821.08%
MA210423C003925002021-04-16 3:44PM EDT392.501.821.531.88-0.62-25.41%6616020.12%
MA210423C003950002021-04-16 3:51PM EDT395.001.301.141.36-0.56-30.11%10515020.62%
MA210423C003975002021-04-16 3:24PM EDT397.500.920.830.98-0.38-29.23%3012721.16%
MA210423C004000002021-04-16 3:38PM EDT400.000.740.620.81-0.31-29.52%5214322.66%
MA210423C004025002021-04-16 3:16PM EDT402.500.550.490.60-0.22-28.57%301323.30%
MA210423C004050002021-04-16 3:23PM EDT405.000.490.380.46-0.09-15.52%532924.15%
MA210423C004075002021-04-16 10:30AM EDT407.500.380.070.45-0.08-17.39%5526.34%
MA210423C004100002021-04-16 1:14PM EDT410.000.390.310.43+0.03+8.33%312128.32%
MA210423C004150002021-04-16 2:23PM EDT415.000.340.050.65+0.04+13.33%61835.84%
MA210423C004200002021-04-16 3:05PM EDT420.000.270.090.320.00-78734.82%
MA210423C004250002021-04-16 3:21PM EDT425.000.260.210.22+0.01+4.00%1131636.23%
MA210423C004300002021-04-16 1:47PM EDT430.000.220.170.25+0.01+4.76%510740.72%
MA210423C004350002021-04-16 12:55PM EDT435.000.200.030.230.00-51643.70%
MA210423C004400002021-04-01 3:54PM EDT440.000.410.000.220.00-22946.88%
MA210423C004500002021-04-16 11:05AM EDT450.000.160.070.18-0.04-20.00%1151.95%
MA210423C004550002021-03-18 9:38AM EDT455.000.260.060.320.00-1155.52%
MA210423C005200002021-04-16 10:57AM EDT520.000.030.000.060.00-407075.39%
MA210423C005300002021-04-12 11:55AM EDT530.000.050.001.250.00-1050114.84%
Putsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210423P001900002021-04-12 3:53PM EDT190.000.010.001.040.00-75150239.75%
MA210423P001950002021-04-12 1:09PM EDT195.000.010.001.150.00-48171235.16%
MA210423P002000002021-04-12 10:19AM EDT200.000.020.000.980.00-183183222.07%
MA210423P002050002021-03-26 9:38AM EDT205.000.120.001.150.00-270219.53%
MA210423P002100002021-03-22 9:35AM EDT210.000.500.001.520.00-921221.39%
MA210423P002150002021-04-08 9:31AM EDT215.000.060.000.860.00-270196.09%
MA210423P002200002021-04-08 9:31AM EDT220.000.050.000.360.00-270168.75%
MA210423P002250002021-04-08 9:31AM EDT225.000.060.000.880.00-510183.01%
MA210423P002300002021-04-08 9:31AM EDT230.000.060.000.960.00-270178.61%
MA210423P002400002021-04-08 9:31AM EDT240.000.110.000.240.00-4851137.89%
MA210423P002450002021-04-13 3:17PM EDT245.000.030.000.040.00-2626110.94%
MA210423P002500002021-04-12 11:56AM EDT250.000.070.000.850.00-1031150.10%
MA210423P002600002021-04-08 9:30AM EDT260.000.180.000.010.00-666687.50%
MA210423P002650002021-04-15 3:16PM EDT265.000.020.000.230.00-2752110.94%
MA210423P002700002021-04-16 1:02PM EDT270.000.010.000.05-0.01-50.00%10125590.63%
MA210423P002750002021-04-16 1:25PM EDT275.000.010.000.05-0.01-50.00%15032985.94%
MA210423P002800002021-04-16 12:39PM EDT280.000.020.000.02-0.01-33.33%9411075.00%
MA210423P002850002021-03-22 9:35AM EDT285.001.760.000.050.00-3777.73%
MA210423P002900002021-04-15 2:03PM EDT290.000.060.000.840.00-55103.96%
MA210423P002950002021-04-08 9:31AM EDT295.000.190.000.220.00-9081.64%
MA210423P003000002021-04-16 3:35PM EDT300.000.030.000.68-0.18-85.71%610790.19%
MA210423P003050002021-04-08 2:06PM EDT305.000.380.010.850.00-101188.33%
MA210423P003100002021-04-15 11:42AM EDT310.000.040.000.87-0.22-84.62%21483.30%
MA210423P003150002021-04-14 2:37PM EDT315.000.190.020.170.00-23862.50%
MA210423P003200002021-04-14 12:18PM EDT320.000.210.030.760.00-320871.78%
MA210423P003250002021-04-16 1:04PM EDT325.000.140.040.12-0.13-48.15%715252.83%
MA210423P003300002021-04-16 12:17PM EDT330.000.140.070.15-0.11-44.00%159650.78%
MA210423P003325002021-04-16 12:47PM EDT332.500.160.080.14-0.03-15.79%364050.20%
MA210423P003350002021-04-16 3:17PM EDT335.000.120.090.17-0.22-64.71%816749.41%
MA210423P003375002021-04-15 12:00PM EDT337.500.250.050.180.00-13547.66%
MA210423P003400002021-04-16 3:54PM EDT340.000.120.060.19-0.24-66.67%620645.75%
MA210423P003425002021-04-15 9:30AM EDT342.500.380.060.190.00-25143.51%
MA210423P003450002021-04-16 3:54PM EDT345.000.110.020.20-0.14-56.00%69241.60%
MA210423P003475002021-04-16 1:31PM EDT347.500.200.040.21-0.17-45.95%12639.65%
MA210423P003500002021-04-16 1:47PM EDT350.000.210.050.21-0.14-40.00%1512737.35%
MA210423P003525002021-04-12 1:08PM EDT352.500.460.140.230.00-14535.65%
MA210423P003550002021-04-16 3:28PM EDT355.000.220.140.24-0.18-45.00%849933.59%
MA210423P003575002021-04-16 3:29PM EDT357.500.240.100.26-0.07-22.58%224831.74%
MA210423P003600002021-04-15 3:50PM EDT360.000.380.060.28+0.02+5.56%68229.79%
MA210423P003625002021-04-16 3:44PM EDT362.500.310.140.32-0.12-27.91%14628.13%
MA210423P003650002021-04-16 2:59PM EDT365.000.290.260.36-0.25-46.30%6112426.32%
MA210423P003675002021-04-16 10:54AM EDT367.500.620.350.44-0.05-7.46%246724.93%
MA210423P003700002021-04-16 3:36PM EDT370.000.550.470.57-0.32-36.78%11646123.80%
MA210423P003725002021-04-16 3:56PM EDT372.500.730.640.74-0.31-29.81%3326522.66%
MA210423P003750002021-04-16 3:57PM EDT375.000.960.781.01-0.39-28.89%918221.81%
MA210423P003775002021-04-16 3:58PM EDT377.501.301.151.39-0.58-30.85%8110721.06%
MA210423P003800002021-04-16 3:43PM EDT380.001.831.661.96-0.77-29.62%4216720.64%
MA210423P003825002021-04-16 3:55PM EDT382.502.512.362.70-0.84-25.07%717620.19%
MA210423P003850002021-04-16 3:51PM EDT385.003.353.303.80-0.90-21.18%694320.47%
MA210423P003875002021-04-16 3:58PM EDT387.504.854.505.10-1.10-18.49%141520.61%
MA210423P003900002021-04-16 1:38PM EDT390.007.156.006.60+0.51+7.68%131520.63%
MA210423P003925002021-04-06 12:59PM EDT392.5025.007.408.850.00--123.57%
MA210423P003950002021-04-16 3:24PM EDT395.0010.159.5510.60-0.25-2.40%111423.13%
MA210423P003975002021-04-06 12:55PM EDT397.5029.7010.7012.800.00--124.60%
MA210423P004000002021-04-08 11:44AM EDT400.0025.6013.4015.400.00-2228.42%
MA210423P004050002021-04-08 11:44AM EDT405.0030.0017.7520.450.00-5534.77%
MA210423P004550002021-03-15 12:14AM EDT455.0076.730.000.000.00--00.00%