Singapore markets open in 8 hours 13 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
379.99-0.08 (-0.02%)
As of 12:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210416C001650002021-04-08 11:44AM EDT165.00210.20213.95215.350.00-10313.09%
MA210416C001700002021-03-30 10:26AM EDT170.00191.00207.65210.350.00-10302.73%
MA210416C001800002021-01-28 1:39PM EDT180.00146.50172.60177.600.00-100.00%
MA210416C001900002021-01-29 2:26PM EDT190.00125.05162.60167.600.00-110.00%
MA210416C001950002021-03-19 9:34AM EDT195.00169.30182.60185.800.00-10287.50%
MA210416C002000002021-04-07 1:58PM EDT200.00171.20178.55180.250.00-300235.55%
MA210416C002100002020-11-04 11:08AM EDT210.0099.15132.50136.950.00-150.00%
MA210416C002200002021-03-04 10:50AM EDT220.00136.01140.40145.400.00-2130.00%
MA210416C002300002021-01-13 2:46PM EDT230.00118.70109.00113.850.00-240.00%
MA210416C002350002021-04-05 1:21PM EDT235.00136.76143.60145.250.00-10181.25%
MA210416C002400002021-02-03 1:45PM EDT240.0094.10116.70126.000.00-150.00%
MA210416C002450002021-01-20 4:39PM EDT245.0092.7586.9590.400.00-4130.00%
MA210416C002500002021-04-07 2:05PM EDT250.00121.30128.85130.000.00-3400106.25%
MA210416C002550002021-04-08 11:18AM EDT255.00122.30123.40125.150.00-20143.75%
MA210416C002600002021-04-05 10:59AM EDT260.00107.06118.75120.350.00-21153.71%
MA210416C002650002021-02-23 12:37PM EDT265.0083.4591.4096.400.00-170.00%
MA210416C002700002021-04-01 10:59AM EDT270.0092.16108.75110.250.00-102133.59%
MA210416C002750002021-04-07 1:58PM EDT275.0096.15103.90105.200.00-450123.44%
MA210416C002800002021-04-08 11:23AM EDT280.0097.7098.35101.300.00-70159.72%
MA210416C002850002021-04-05 11:21AM EDT285.0082.2993.3595.850.00-20139.89%
MA210416C002900002021-04-07 1:58PM EDT290.0081.1088.5591.550.00-65389.45%
MA210416C002950002021-03-16 10:36AM EDT295.0088.9583.3085.550.00-36116.21%
MA210416C003000002021-04-09 2:57PM EDT300.0078.2378.7580.450.00-50105.96%
MA210416C003050002021-04-01 3:59PM EDT305.0058.2573.7575.900.00-11113.09%
MA210416C003100002021-04-08 10:08AM EDT310.0064.7068.7071.550.00-2577.15%
MA210416C003150002021-04-06 2:40PM EDT315.0054.4764.0565.500.00-1088.77%
MA210416C003200002021-04-07 9:35AM EDT320.0051.2159.0060.200.00-71771.00%
MA210416C003250002021-04-12 9:33AM EDT325.0052.3354.2555.25+0.43+0.83%1067.72%
MA210416C003300002021-04-09 3:37PM EDT330.0049.6048.9050.300.00-210563.97%
MA210416C003350002021-04-12 11:19AM EDT335.0045.0044.3045.35+1.17+2.67%12959.77%
MA210416C003400002021-04-12 10:32AM EDT340.0038.0039.3040.30-1.50-3.80%3052.44%
MA210416C003425002021-04-07 11:49AM EDT342.5029.7537.0037.950.00-1053.47%
MA210416C003450002021-04-12 9:30AM EDT345.0035.0034.5035.10+0.01+0.03%6039.16%
MA210416C003475002021-03-30 3:50PM EDT347.5013.8531.7033.500.00-2256.89%
MA210416C003500002021-04-09 3:50PM EDT350.0027.5329.5530.25-2.96-9.71%11,41539.50%
MA210416C003525002021-04-09 3:48PM EDT352.5027.1927.1027.600.00-51831.54%
MA210416C003550002021-04-12 10:32AM EDT355.0023.1024.6025.35-1.65-6.67%1066136.16%
MA210416C003575002021-04-09 3:58PM EDT357.5022.3022.1523.700.00-310145.23%
MA210416C003600002021-04-12 11:11AM EDT360.0018.9619.7020.40-1.24-6.14%476331.03%
MA210416C003625002021-04-09 2:46PM EDT362.5016.4117.2517.950.00-322028.71%
MA210416C003650002021-04-09 3:57PM EDT365.0015.1715.0516.40-0.46-2.94%21,90935.84%
MA210416C003675002021-04-12 12:05PM EDT367.5013.2512.6014.00+0.42+3.27%10032.68%
MA210416C003700002021-04-12 12:09PM EDT370.0011.1010.4011.10-0.04-0.36%4388625.22%
MA210416C003725002021-04-12 10:45AM EDT372.506.958.458.95-1.80-20.57%2432623.77%
MA210416C003750002021-04-12 12:10PM EDT375.006.806.707.20-0.16-2.30%94024.07%
MA210416C003775002021-04-12 12:25PM EDT377.505.004.855.15-0.75-13.04%16130821.33%
MA210416C003800002021-04-12 12:23PM EDT380.003.553.453.65-0.70-16.47%135020.58%
MA210416C003825002021-04-12 11:48AM EDT382.502.522.412.62-0.46-15.44%9466721.01%
MA210416C003850002021-04-12 12:27PM EDT385.001.711.631.81-0.36-17.39%1971,64321.28%
MA210416C003875002021-04-12 11:18AM EDT387.501.201.101.30-0.32-21.05%6117922.19%
MA210416C003900002021-04-12 12:26PM EDT390.000.780.660.83-0.29-27.10%3,5076,17222.17%
MA210416C003950002021-04-12 11:43AM EDT395.000.350.290.35-0.16-31.37%2,8412,42923.00%
MA210416C004000002021-04-12 12:25PM EDT400.000.160.150.20-0.12-42.86%2,17611,31525.44%
MA210416C004050002021-04-12 11:53AM EDT405.000.100.040.14+0.02+25.00%86794428.47%
MA210416C004100002021-04-12 11:59AM EDT410.000.080.060.12-0.05-38.46%2566832.13%
MA210416C004150002021-04-09 9:59AM EDT415.000.130.020.100.00-30035.45%
MA210416C004200002021-04-08 12:22PM EDT420.000.030.010.08-0.04-57.14%2038.28%
MA210416C004250002021-04-12 11:08AM EDT425.000.060.000.11+0.02+50.00%226444.04%
MA210416C004300002021-04-09 9:35AM EDT430.000.060.000.090.00-215046.68%
MA210416C004350002021-04-09 1:05PM EDT435.000.100.000.170.00-14450.00%
MA210416C004400002021-04-06 3:31PM EDT440.000.080.000.150.00-84052.83%
MA210416C004450002021-03-31 10:13AM EDT445.000.010.000.400.00-11464.26%
MA210416C004500002021-04-06 3:21PM EDT450.000.060.000.050.00-1018053.13%
MA210416C004550002021-03-16 3:54PM EDT455.000.430.000.420.00-111172.27%
MA210416C004600002021-03-15 9:58AM EDT460.000.510.000.420.00-1075.98%
MA210416C004650002021-03-09 11:53AM EDT465.000.690.000.430.00-6379.88%
MA210416C004700002021-04-01 2:26PM EDT470.000.040.000.230.00-1076.76%
MA210416C004750002021-03-17 1:00PM EDT475.000.140.000.340.00--384.18%
MA210416C004800002021-03-15 9:58AM EDT480.000.210.000.200.00-1082.03%
MA210416C004900002021-03-25 9:48AM EDT490.000.050.000.030.00-11972.66%
MA210416C004950002021-03-15 9:41AM EDT495.000.120.000.410.00-2199.71%
MA210416C005000002021-03-15 9:41AM EDT500.000.110.000.100.00-2087.50%
MA210416C005050002021-02-16 1:05AM EDT505.000.250.000.390.00--1105.47%
MA210416C005200002021-03-29 10:00AM EDT520.000.010.000.010.00-41581.25%
MA210416C005300002021-03-15 12:13AM EDT530.000.07-0.570.00--10139.84%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210416P001450002021-03-22 3:20PM EDT145.000.030.000.050.00-24271.88%
MA210416P001650002020-09-25 9:49AM EDT165.000.970.270.840.00-100333.01%
MA210416P001850002021-01-27 10:30AM EDT185.000.450.002.580.00-25332.91%
MA210416P001900002020-12-17 12:30PM EDT190.000.750.030.780.00--3268.75%
MA210416P001950002021-01-27 1:03PM EDT195.000.420.002.620.00-17312.06%
MA210416P002000002021-03-30 9:35AM EDT200.000.010.000.190.00-15210.16%
MA210416P002100002021-04-01 12:32PM EDT210.000.010.000.110.00-364184.38%
MA210416P002150002021-01-27 10:30AM EDT215.000.650.002.000.00-11258.89%
MA210416P002200002021-03-30 12:21PM EDT220.000.020.000.110.00-10171.09%
MA210416P002250002021-03-02 10:40AM EDT225.000.170.000.550.00--1197.85%
MA210416P002300002021-03-24 9:46AM EDT230.000.040.000.130.00-10160.94%
MA210416P002350002021-04-07 12:31PM EDT235.000.010.000.030.00-160134.38%
MA210416P002400002021-03-22 3:34PM EDT240.000.050.000.030.00-1174129.69%
MA210416P002450002021-03-26 9:47AM EDT245.000.030.000.040.00-3105126.56%
MA210416P002500002021-03-15 2:04PM EDT250.000.050.000.030.00-10118.75%
MA210416P002550002021-04-09 10:08AM EDT255.000.010.000.030.00-400112.50%
MA210416P002600002021-04-12 10:20AM EDT260.000.010.000.04-0.01-50.00%187503110.94%
MA210416P002650002021-04-12 10:20AM EDT265.000.020.000.050.00-290254107.81%
MA210416P002700002021-04-12 11:14AM EDT270.000.010.000.04-0.01-50.00%2810100.78%
MA210416P002750002021-04-09 3:40PM EDT275.000.020.000.040.00-25751995.31%
MA210416P002800002021-04-12 12:02PM EDT280.000.010.010.05-0.02-66.67%648194.14%
MA210416P002850002021-04-06 1:54PM EDT285.000.100.010.050.00-1035489.06%
MA210416P002900002021-04-12 12:04PM EDT290.000.020.020.04-0.03-60.00%17084.38%
MA210416P002950002021-04-12 10:55AM EDT295.000.040.020.05-0.03-42.86%14641780.47%
MA210416P003000002021-04-12 10:55AM EDT300.000.060.030.08-0.01-14.29%13167379.30%
MA210416P003050002021-04-12 11:55AM EDT305.000.050.040.07-0.03-37.50%35074.41%
MA210416P003100002021-04-12 11:21AM EDT310.000.070.050.07-0.03-30.00%71,70370.12%
MA210416P003150002021-04-12 9:47AM EDT315.000.080.070.11-0.02-20.00%22068.56%
MA210416P003200002021-04-12 10:04AM EDT320.000.120.080.120.00-111,38664.26%
MA210416P003250002021-04-12 12:09PM EDT325.000.130.100.14+0.04+44.44%567460.55%
MA210416P003300002021-04-12 11:58AM EDT330.000.120.110.19-0.02-14.29%48057.23%
MA210416P003350002021-04-12 12:09PM EDT335.000.180.130.160.00-6961651.66%
MA210416P003400002021-04-12 11:17AM EDT340.000.180.150.21+0.02+12.50%551,32749.17%
MA210416P003425002021-04-12 10:51AM EDT342.500.210.160.21+0.06+40.00%222646.44%
MA210416P003450002021-04-12 10:05AM EDT345.000.220.160.22+0.02+10.00%855744.04%
MA210416P003475002021-04-12 10:51AM EDT347.500.250.190.25+0.05+25.00%1015842.19%
MA210416P003500002021-04-12 11:19AM EDT350.000.250.210.25+0.05+25.00%631,22039.40%
MA210416P003525002021-04-12 11:34AM EDT352.500.250.110.34+0.01+4.17%13619638.82%
MA210416P003550002021-04-12 11:07AM EDT355.000.300.250.29-0.01-3.23%3334734.72%
MA210416P003575002021-04-12 11:17AM EDT357.500.330.290.33+0.02+6.45%4031232.67%
MA210416P003600002021-04-12 11:43AM EDT360.000.390.340.40-0.05-11.36%10680530.96%
MA210416P003625002021-04-12 11:45AM EDT362.500.470.410.50-0.09-16.07%1334829.40%
MA210416P003650002021-04-12 11:48AM EDT365.000.610.530.63-0.09-12.86%16179327.81%
MA210416P003675002021-04-12 12:13PM EDT367.500.800.730.82-0.15-15.79%13147826.39%
MA210416P003700002021-04-12 12:18PM EDT370.001.070.991.13-0.13-10.83%631,23325.43%
MA210416P003725002021-04-12 11:25AM EDT372.501.491.391.55-0.49-24.75%3828924.46%
MA210416P003750002021-04-12 12:30PM EDT375.002.051.872.11-0.22-9.69%186023.47%
MA210416P003775002021-04-12 12:21PM EDT377.502.922.762.89-0.53-15.36%5113622.71%
MA210416P003800002021-04-12 12:18PM EDT380.004.123.704.00-0.23-5.29%2586422.53%
MA210416P003825002021-04-12 11:21AM EDT382.505.155.055.35-0.55-9.65%6622.32%
MA210416P003850002021-04-09 3:49PM EDT385.007.376.957.300.00-147824.34%
MA210416P003875002021-04-06 1:06PM EDT387.5020.408.759.350.00-1026.06%
MA210416P003900002021-04-12 9:31AM EDT390.0013.3510.8511.45+0.47+3.65%2112127.31%
MA210416P003950002021-03-25 2:35PM EDT395.0038.9514.5516.350.00-44233.95%
MA210416P004000002021-04-12 11:20AM EDT400.0019.7520.0521.10-1.75-8.14%4038.28%
MA210416P004050002021-03-30 11:31AM EDT405.0044.9025.0526.200.00-11945.68%
MA210416P004100002021-04-07 3:57PM EDT410.0039.1030.0531.150.00-40041151.12%
MA210416P004150002021-03-30 11:37AM EDT415.0054.4534.8036.300.00--058.79%
MA210416P004200002021-04-09 12:26PM EDT420.0042.3539.8041.250.00-1152.25%
MA210416P004250002021-03-22 10:05AM EDT425.0067.7344.1545.950.00-2764.84%
MA210416P004300002021-03-17 2:00PM EDT430.0052.0549.7051.800.00-40066.41%
MA210416P004350002021-02-01 2:57PM EDT435.00114.9573.1079.300.00-10228.32%
MA210416P004550002021-01-28 3:47PM EDT455.00127.4597.40102.400.00-18280.90%
MA210416P004650002021-01-21 2:42PM EDT465.00129.90129.80134.800.00-11426.34%
MA210416P004950002021-03-24 10:01AM EDT495.00134.60114.90116.400.00--0118.26%
MA210416P005200002021-01-29 11:05AM EDT520.00198.90162.40167.400.00-22362.63%
MA210416P005350002021-03-24 10:01AM EDT535.00174.60154.75156.100.00--0136.82%