Australia markets open in 8 hours 37 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
459.85-0.31 (-0.07%)
As of 11:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240419C002100002023-08-22 12:58PM EDT210.00194.78197.10200.750.00--10.00%
MA240419C002200002023-10-31 9:30AM EDT220.00159.030.000.000.00-120.00%
MA240419C002300002023-10-03 12:57PM EDT230.00168.95156.70159.750.00--10.00%
MA240419C002400002024-04-17 11:32AM EDT240.00219.75218.10221.250.00-44471.88%
MA240419C002600002023-08-22 12:57PM EDT260.00148.19149.45153.000.00--10.00%
MA240419C002650002023-08-25 1:39PM EDT265.00146.26143.95147.200.00-210.00%
MA240419C002700002023-08-25 11:59AM EDT270.00141.48139.30142.550.00-1050.00%
MA240419C002750002023-08-25 11:44AM EDT275.00137.79134.50137.900.00-420.00%
MA240419C002800002023-08-25 11:54AM EDT280.00133.11129.75133.050.00-1050.00%
MA240419C002900002023-11-09 4:15PM EDT290.00106.82125.70128.850.00--80.00%
MA240419C002950002024-01-02 11:51AM EDT295.00130.58166.90169.700.00-1412407.67%
MA240419C003000002024-04-16 9:30AM EDT300.00162.65158.15160.900.00-11310.74%
MA240419C003050002023-10-27 3:26PM EDT305.0072.20112.85115.100.00-10100.00%
MA240419C003100002024-02-08 12:50PM EDT310.00151.27158.95162.600.00-98512.31%
MA240419C003200002024-04-05 11:55AM EDT320.00158.56138.70141.100.00-10179.69%
MA240419C003250002023-11-14 4:14PM EDT325.0084.3097.60101.200.00-2140.00%
MA240419C003300002023-11-02 9:32AM EDT330.0064.6091.0592.450.00-1110.00%
MA240419C003350002024-04-02 12:55PM EDT335.00144.83123.20126.350.00-10257.62%
MA240419C003400002024-03-15 11:03AM EDT340.00138.33123.90127.200.00-1010342.53%
MA240419C003500002024-04-01 2:16PM EDT350.00128.81108.20111.100.00-39219.53%
MA240419C003550002024-01-05 2:13PM EDT355.0068.69108.30111.150.00-529291.43%
MA240419C003600002024-04-17 12:25PM EDT360.0098.7098.20101.050.00-135199.02%
MA240419C003650002024-04-01 2:23PM EDT365.00113.9492.9595.950.00-171186.43%
MA240419C003700002024-03-18 3:06PM EDT370.00111.3389.0092.500.00-38170.51%
MA240419C003750002024-04-09 1:44PM EDT375.0096.3483.2086.100.00-514172.85%
MA240419C003800002024-04-17 2:41PM EDT380.0080.4578.3081.350.00-276170.36%
MA240419C003850002024-04-16 2:28PM EDT385.0073.8573.5576.20-0.96-1.28%26887.50%
MA240419C003900002024-04-09 9:31AM EDT390.0089.4568.2571.400.00-122152.88%
MA240419C003950002024-04-17 10:14AM EDT395.0067.0063.1566.350.00-640142.43%
MA240419C004000002024-04-17 12:46PM EDT400.0058.5058.8061.450.00-1017695.41%
MA240419C004050002024-04-15 9:30AM EDT405.0065.6353.1056.350.00-1106123.93%
MA240419C004100002024-04-17 12:46PM EDT410.0050.5548.5051.200.00-3274111.67%
MA240419C004150002024-04-11 9:54AM EDT415.0052.0543.6046.350.00-168365.04%
MA240419C004200002024-04-17 2:19PM EDT420.0040.9439.0541.500.00-444271.92%
MA240419C004250002024-04-17 9:35AM EDT425.0037.5433.5036.400.00-129650.20%
MA240419C004300002024-04-17 2:46PM EDT430.0029.5428.1530.85-2.59-8.06%231668.95%
MA240419C004350002024-04-18 11:02AM EDT435.0024.6623.9026.00-1.57-5.99%219462.35%
MA240419C004400002024-04-18 11:05AM EDT440.0019.9519.1021.00-2.28-9.82%255552.95%
MA240419C004450002024-04-18 10:35AM EDT445.0016.0513.9017.10-1.05-6.14%125655.63%
MA240419C004500002024-04-18 10:44AM EDT450.0010.209.7011.50-1.25-10.92%25061238.28%
MA240419C004550002024-04-18 9:53AM EDT455.005.405.756.20-1.58-22.64%450723.76%
MA240419C004575002024-04-18 10:51AM EDT457.504.124.054.40-0.98-19.22%93222.77%
MA240419C004600002024-04-18 10:58AM EDT460.002.422.432.51-1.18-32.78%9474819.02%
MA240419C004625002024-04-18 10:30AM EDT462.501.351.341.53-1.00-42.55%168419.43%
MA240419C004650002024-04-18 10:58AM EDT465.000.690.650.78-0.74-51.75%11053418.87%
MA240419C004675002024-04-18 11:06AM EDT467.500.350.270.40-0.56-61.54%229419.19%
MA240419C004700002024-04-18 11:02AM EDT470.000.120.130.18-0.31-72.09%1191,08719.24%
MA240419C004725002024-04-18 10:29AM EDT472.500.100.040.10-0.12-54.55%219720.36%
MA240419C004750002024-04-18 10:58AM EDT475.000.020.020.06-0.10-83.33%176821.68%
MA240419C004775002024-04-18 10:28AM EDT477.500.040.020.05-0.03-42.86%213123.93%
MA240419C004800002024-04-18 10:27AM EDT480.000.020.000.010.00-941,34321.88%
MA240419C004825002024-04-17 3:09PM EDT482.500.030.000.010.00-2738524.22%
MA240419C004850002024-04-17 3:08PM EDT485.000.010.000.750.00-7263453.08%
MA240419C004875002024-04-17 1:32PM EDT487.500.010.000.170.00-414941.90%
MA240419C004900002024-04-17 1:31PM EDT490.000.020.010.120.00-4053042.48%
MA240419C004950002024-04-17 3:06PM EDT495.000.010.000.750.00-32,29658.45%
MA240419C005000002024-04-18 9:47AM EDT500.000.380.000.38+0.37+3,700.00%160757.52%
MA240419C005050002024-04-16 1:27PM EDT505.000.010.000.750.00-131,32770.90%
MA240419C005100002024-04-15 2:42PM EDT510.000.010.000.400.00-217369.24%
MA240419C005150002024-04-12 12:44PM EDT515.000.040.000.070.00-16159.77%
MA240419C005200002024-04-18 10:41AM EDT520.000.040.000.04+0.03+300.00%9042660.55%
MA240419C005250002024-04-08 9:30AM EDT525.000.250.000.070.00-15768.36%
MA240419C005300002024-04-03 9:50AM EDT530.000.060.000.070.00-18472.66%
MA240419C005350002024-04-11 3:46PM EDT535.000.030.000.750.00-212104.98%
MA240419C005400002024-04-01 11:55AM EDT540.000.020.000.750.00-592110.25%
MA240419C005500002024-03-19 1:54PM EDT550.000.040.000.750.00-13120.61%
MA240419C005600002024-02-29 12:02PM EDT560.000.050.000.410.00-1016119.73%
MA240419C005800002024-02-02 11:31AM EDT580.000.100.000.210.00-2145126.76%
MA240419C006000002024-04-16 10:59AM EDT600.000.030.000.750.00-6094167.77%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240419P001850002024-01-26 2:06PM EDT185.000.200.000.180.00-1149449.22%
MA240419P001900002024-01-23 3:56PM EDT190.000.040.000.180.00-12436.72%
MA240419P001950002023-11-08 4:04PM EDT195.000.140.000.320.00-23451.56%
MA240419P002000002024-03-19 10:55AM EDT200.000.110.000.010.00-2107325.00%
MA240419P002100002023-11-24 11:42AM EDT210.000.080.000.220.00-210398.44%
MA240419P002200002023-12-07 2:30PM EDT220.000.140.000.210.00-22374.22%
MA240419P002300002024-02-14 4:20PM EDT230.000.070.000.440.00-113383.59%
MA240419P002400002024-04-17 12:24PM EDT240.000.010.000.010.00-2014256.25%
MA240419P002500002024-02-26 4:51PM EDT250.000.090.000.010.00-3144243.75%
MA240419P002550002024-02-22 1:23PM EDT255.000.050.000.440.00-15330.47%
MA240419P002600002024-01-08 4:25PM EDT260.000.160.000.170.00-231288.28%
MA240419P002650002024-01-08 3:12PM EDT265.000.170.000.240.00-211289.84%
MA240419P002700002024-01-03 4:26PM EDT270.000.310.000.170.00-465270.31%
MA240419P002750002024-01-08 4:28PM EDT275.000.230.000.170.00-210261.72%
MA240419P002800002024-03-01 2:47PM EDT280.000.160.000.460.00-229283.98%
MA240419P002850002024-01-18 4:20PM EDT285.000.200.000.200.00-2230249.22%
MA240419P002900002024-02-15 1:53PM EDT290.000.060.000.380.00-140259.38%
MA240419P002950002024-04-15 11:03AM EDT295.000.040.000.750.00-118274.02%
MA240419P003000002024-04-15 11:02AM EDT300.000.050.000.750.00-2635264.65%
MA240419P003050002024-02-02 4:14PM EDT305.000.070.000.630.00-134249.41%
MA240419P003100002024-02-05 3:16PM EDT310.000.050.000.410.00-213227.34%
MA240419P003150002024-03-01 2:01PM EDT315.000.050.000.390.00-532217.77%
MA240419P003200002024-04-09 3:56PM EDT320.000.030.000.020.00-10466156.25%
MA240419P003250002024-03-07 11:51AM EDT325.000.010.000.410.00-140202.73%
MA240419P003300002024-04-08 2:34PM EDT330.000.010.000.750.00-15197211.72%
MA240419P003350002024-04-12 10:03AM EDT335.000.010.000.010.00-175131.25%
MA240419P003400002024-04-15 10:30AM EDT340.000.020.000.110.00-1480153.52%
MA240419P003450002024-04-15 10:30AM EDT345.000.030.000.020.00-1101125.00%
MA240419P003500002024-04-10 1:05PM EDT350.000.110.000.020.00-5485118.75%
MA240419P003550002024-03-14 2:32PM EDT355.000.010.000.440.00-691157.81%
MA240419P003600002024-04-08 2:33PM EDT360.000.010.000.010.00-1497103.13%
MA240419P003650002024-04-15 1:35PM EDT365.000.010.000.750.00-1144154.39%
MA240419P003700002024-04-16 1:00PM EDT370.000.020.000.010.00-164590.63%
MA240419P003750002024-04-16 1:00PM EDT375.000.020.000.020.00-133290.63%
MA240419P003800002024-04-15 10:16AM EDT380.000.020.000.020.00-149885.94%
MA240419P003850002024-04-17 10:30AM EDT385.000.010.000.750.00-1416123.24%
MA240419P003900002024-04-15 1:35PM EDT390.000.030.000.750.00-1304115.63%
MA240419P003950002024-04-15 1:35PM EDT395.000.040.010.140.00-129585.74%
MA240419P004000002024-04-17 9:32AM EDT400.000.040.000.070.00-831272.66%
MA240419P004050002024-04-17 12:39PM EDT405.000.010.000.750.00-446892.87%
MA240419P004100002024-04-15 2:54PM EDT410.000.050.020.240.00-3342872.07%
MA240419P004150002024-04-18 9:30AM EDT415.000.010.010.05-0.05-83.33%129054.30%
MA240419P004200002024-04-17 2:36PM EDT420.000.050.010.060.00-161,51052.93%
MA240419P004250002024-04-16 3:24PM EDT425.000.100.020.120.00-2643451.56%
MA240419P004300002024-04-18 9:30AM EDT430.000.050.020.09-0.03-37.50%268543.07%
MA240419P004350002024-04-18 9:41AM EDT435.000.100.020.070.00-71,40935.25%
MA240419P004400002024-04-18 11:06AM EDT440.000.080.050.11-0.12-60.00%1181931.15%
MA240419P004450002024-04-18 11:06AM EDT445.000.150.130.19-0.14-48.28%171,06927.00%
MA240419P004500002024-04-18 10:47AM EDT450.000.400.280.35-0.13-24.53%2731,32722.58%
MA240419P004550002024-04-18 10:17AM EDT455.001.050.850.96+0.05+5.00%6563720.18%
MA240419P004575002024-04-18 10:55AM EDT457.501.601.471.63-0.27-14.44%8421919.50%
MA240419P004600002024-04-18 11:05AM EDT460.002.392.362.58-0.45-15.85%2491818.43%
MA240419P004625002024-04-18 11:07AM EDT462.503.753.804.05-0.30-7.41%220118.40%
MA240419P004650002024-04-18 10:13AM EDT465.006.405.205.85+0.75+13.27%1464318.06%
MA240419P004675002024-04-18 10:34AM EDT467.507.767.408.45+0.51+7.03%212424.17%
MA240419P004700002024-04-18 10:35AM EDT470.0010.109.6511.20+1.76+21.10%3284431.86%
MA240419P004725002024-04-18 10:56AM EDT472.5012.4211.1514.05-1.71-12.10%419640.60%
MA240419P004750002024-04-18 10:59AM EDT475.0015.5014.1515.95-0.04-0.26%1118537.82%
MA240419P004775002024-04-18 10:10AM EDT477.5018.1516.5017.80-0.72-3.82%512028.61%
MA240419P004800002024-04-18 10:12AM EDT480.0021.5519.1021.85+0.05+0.23%514458.20%
MA240419P004825002024-04-17 2:32PM EDT482.5022.6521.5524.350.00-2404062.70%
MA240419P004850002024-04-17 2:03PM EDT485.0025.0523.9526.850.00-103367.09%
MA240419P004875002024-04-17 1:44PM EDT487.5028.2526.3529.350.00-34071.39%
MA240419P004900002024-04-17 3:26PM EDT490.0031.5029.0031.800.00-2074.90%
MA240419P004950002024-03-28 9:49AM EDT495.0016.7033.9536.800.00-2053.22%
MA240419P005000002024-04-15 10:34AM EDT500.0033.3038.9041.750.00-2056.84%