Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
481.91+3.96 (+0.83%)
As of 03:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240328C002300002024-03-08 10:43AM EDT230.00239.84249.65252.650.00-40671.68%
MA240328C003600002024-03-28 2:36PM EDT360.00120.49119.60122.25+2.80+2.38%14261.72%
MA240328C003800002024-02-27 1:10PM EDT380.0093.3598.30101.200.00-110.00%
MA240328C003950002024-03-27 3:55PM EDT395.0082.9984.8587.650.00-13213.97%
MA240328C004000002024-03-28 9:44AM EDT400.0078.8579.9082.65+2.11+2.75%11202.64%
MA240328C004250002024-03-19 10:21AM EDT425.0057.0054.6058.000.00-13159.38%
MA240328C004300002024-03-26 9:48AM EDT430.0043.4149.9052.800.00-611141.02%
MA240328C004350002024-03-28 2:49PM EDT435.0045.4944.9047.45-0.86-1.86%12116.60%
MA240328C004400002024-03-25 2:25PM EDT440.0037.1939.9042.300.00-5599.41%
MA240328C004450002024-03-26 1:27PM EDT445.0033.4634.8037.800.00-11106.59%
MA240328C004500002024-03-25 9:41AM EDT450.0025.9029.9532.550.00-1587.79%
MA240328C004550002024-03-25 3:33PM EDT455.0021.9724.9527.800.00-135883.20%
MA240328C004575002024-03-18 9:30AM EDT457.5022.6822.2025.350.00-1178.37%
MA240328C004600002024-03-28 2:21PM EDT460.0020.5019.7022.55+4.11+25.08%116765.23%
MA240328C004625002024-03-19 2:55PM EDT462.5020.7017.4519.800.00-4352.69%
MA240328C004650002024-03-28 2:30PM EDT465.0016.0114.2016.55+3.29+25.86%1350.00%
MA240328C004675002024-03-28 3:00PM EDT467.5013.9012.4515.55+4.44+46.93%242756.98%
MA240328C004700002024-03-28 2:18PM EDT470.0010.4010.6512.20+2.75+35.95%9915433.55%
MA240328C004725002024-03-28 1:15PM EDT472.507.317.3510.10+1.13+18.28%43136.08%
MA240328C004750002024-03-28 3:00PM EDT475.006.405.857.55+2.85+80.28%7421628.64%
MA240328C004775002024-03-28 1:06PM EDT477.503.042.714.75+1.15+60.85%408617.09%
MA240328C004800002024-03-28 2:58PM EDT480.001.661.472.02+0.74+80.43%1463386.74%
MA240328C004825002024-03-28 3:03PM EDT482.500.210.160.25-0.08-25.00%1412224.86%
MA240328C004850002024-03-28 3:01PM EDT485.000.010.010.04-0.05-71.43%334047.42%
MA240328C004875002024-03-28 1:54PM EDT487.500.020.000.03-0.03-60.00%921911.43%
MA240328C004900002024-03-28 1:10PM EDT490.000.010.000.01-0.03-75.00%1242113.28%
MA240328C004950002024-03-28 11:47AM EDT495.000.020.000.03-0.03-60.00%2217523.44%
MA240328C005000002024-03-28 11:58AM EDT500.000.010.000.020.00-1319829.30%
MA240328C005050002024-03-27 9:34AM EDT505.000.040.000.020.00-109135.94%
MA240328C005100002024-03-20 3:12PM EDT510.000.190.000.030.00-1612344.92%
MA240328C005150002024-03-12 2:37PM EDT515.000.160.000.020.00-10249.22%
MA240328C005200002024-03-20 3:12PM EDT520.000.020.000.02-0.05-71.43%24151.56%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240328P002300002024-02-26 12:38PM EDT230.000.100.000.050.00-22462.50%
MA240328P003550002024-02-20 1:25PM EDT355.000.220.000.440.00--1257.03%
MA240328P003800002024-03-20 1:08PM EDT380.000.020.000.010.00-11140.63%
MA240328P003850002024-02-15 11:29AM EDT385.000.450.000.440.00-33195.70%
MA240328P004000002024-03-07 12:31PM EDT400.000.180.000.020.00-417118.75%
MA240328P004100002024-03-18 10:43AM EDT410.000.070.000.030.00-35107.81%
MA240328P004150002024-03-18 12:29PM EDT415.000.100.000.030.00-129100.00%
MA240328P004200002024-03-20 3:54PM EDT420.000.120.000.030.00-41492.97%
MA240328P004250002024-03-18 10:42AM EDT425.000.120.000.010.00-3778.13%
MA240328P004300002024-03-27 3:21PM EDT430.000.070.000.030.00-68978.13%
MA240328P004350002024-03-27 3:21PM EDT435.000.100.000.030.00-511471.09%
MA240328P004400002024-03-27 11:19AM EDT440.000.010.000.030.00-208464.06%
MA240328P004450002024-03-26 9:47AM EDT445.000.080.000.030.00-124156.25%
MA240328P004500002024-03-28 10:21AM EDT450.000.010.000.03-0.09-90.00%125053.13%
MA240328P004525002024-03-27 10:01AM EDT452.500.010.000.030.00-137649.61%
MA240328P004550002024-03-28 10:21AM EDT455.000.020.000.03-0.04-66.67%114645.70%
MA240328P004575002024-03-28 12:40PM EDT457.500.010.000.03-0.02-66.67%4341141.80%
MA240328P004600002024-03-28 3:00PM EDT460.000.010.010.03-0.08-88.89%5843937.89%
MA240328P004625002024-03-28 2:59PM EDT462.500.010.010.03-0.08-88.89%336233.99%
MA240328P004650002024-03-28 3:00PM EDT465.000.020.010.02-0.03-60.00%2128028.52%
MA240328P004675002024-03-28 2:40PM EDT467.500.020.000.03-0.14-87.50%7450326.17%
MA240328P004700002024-03-28 1:02PM EDT470.000.020.000.03-0.09-81.82%7046322.07%
MA240328P004725002024-03-28 12:08PM EDT472.500.020.000.03-0.21-91.30%10321117.97%
MA240328P004750002024-03-28 2:44PM EDT475.000.010.010.03-0.58-98.31%19420613.87%
MA240328P004775002024-03-28 2:57PM EDT477.500.020.000.04-1.40-98.59%1752029.96%
MA240328P004800002024-03-28 2:57PM EDT480.000.120.060.09-2.75-95.82%1451766.35%
MA240328P004825002024-03-28 2:57PM EDT482.501.480.851.15-3.32-69.17%49768.16%
MA240328P004850002024-03-27 1:01PM EDT485.008.672.264.950.00-246431.38%
MA240328P004875002024-03-27 3:46PM EDT487.5010.205.107.650.00-563042.36%
MA240328P004900002024-03-27 3:20PM EDT490.0015.007.7010.200.00-1451.05%
MA240328P004950002024-03-28 1:18PM EDT495.0014.7712.4015.55-2.08-12.34%141870.48%
MA240328P005000002024-03-22 10:06AM EDT500.0014.5917.6020.350.00-1059.47%