Australia markets close in 2 hours 19 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
374.03-3.21 (-0.85%)
At close: 04:00PM EST
374.02 -0.01 (-0.00%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203C002900002023-01-20 11:09AM EST290.0081.4182.8085.650.00-101099.41%
MA230203C002950002023-01-05 11:38AM EST295.0060.1977.8080.600.00--191.80%
MA230203C003000002023-01-25 1:16PM EST300.0080.8872.7075.60+80.88--382.03%
MA230203C003200002023-01-27 3:30PM EST320.0055.4052.8555.50+3.58+6.91%21062.21%
MA230203C003250002023-01-25 9:46AM EST325.0054.6448.1050.300.00-4458.20%
MA230203C003300002023-01-27 10:28AM EST330.0048.8743.2045.15+2.15+4.60%4451.47%
MA230203C003350002023-01-27 10:39AM EST335.0042.6838.2540.45+3.39+8.63%32152.64%
MA230203C003400002023-01-27 1:36PM EST340.0034.8233.2535.25-4.38-11.17%3763.09%
MA230203C003425002023-01-25 10:33AM EST342.5037.0030.7532.75+37.00--159.47%
MA230203C003450002023-01-27 10:57AM EST345.0030.9728.4530.25-6.85-18.11%411555.81%
MA230203C003475002023-01-25 10:33AM EST347.5032.1026.0027.650.00-1350.88%
MA230203C003500002023-01-25 3:59PM EST350.0033.5423.5025.350.00-166549.59%
MA230203C003525002023-01-25 10:33AM EST352.5027.7021.0522.80+27.70--145.25%
MA230203C003550002023-01-26 2:36PM EST355.0022.3518.8520.450.00-75642.98%
MA230203C003575002023-01-27 2:30PM EST357.5018.6516.7018.15-4.65-19.96%12240.89%
MA230203C003600002023-01-27 3:24PM EST360.0016.6914.5015.90-1.36-7.53%86038.89%
MA230203C003625002023-01-27 2:40PM EST362.5014.5512.4513.70-1.45-9.06%41636.84%
MA230203C003650002023-01-27 3:21PM EST365.0012.6010.7011.60-1.56-11.02%2013035.02%
MA230203C003675002023-01-27 3:05PM EST367.5010.708.609.70-0.65-5.73%392433.89%
MA230203C003700002023-01-27 3:59PM EST370.007.107.157.55-3.46-32.77%2445130.47%
MA230203C003725002023-01-27 3:57PM EST372.505.705.656.00-3.20-35.96%586329.83%
MA230203C003750002023-01-27 3:59PM EST375.004.454.404.65-2.95-39.86%17326429.29%
MA230203C003775002023-01-27 3:55PM EST377.503.303.253.50-2.39-42.00%14818628.76%
MA230203C003800002023-01-27 3:59PM EST380.002.372.322.61-2.40-50.31%29535228.65%
MA230203C003825002023-01-27 3:55PM EST382.501.691.631.84-2.09-55.29%27213528.13%
MA230203C003850002023-01-27 3:58PM EST385.001.121.001.34-1.38-55.20%21919628.41%
MA230203C003875002023-01-27 3:56PM EST387.500.750.680.92-1.42-65.44%1318028.30%
MA230203C003900002023-01-27 3:59PM EST390.000.510.440.61-1.15-69.28%31123328.13%
MA230203C003925002023-01-27 3:58PM EST392.500.320.280.43-0.87-73.11%716128.59%
MA230203C003950002023-01-27 3:59PM EST395.000.230.200.24-0.50-68.49%24230227.74%
MA230203C003975002023-01-27 3:32PM EST397.500.190.120.16-0.28-59.57%284528.13%
MA230203C004000002023-01-27 3:46PM EST400.000.120.070.12-0.25-67.57%15618129.10%
MA230203C004050002023-01-27 3:56PM EST405.000.060.030.06-0.18-75.00%8945730.27%
MA230203C004100002023-01-27 3:38PM EST410.000.030.010.05-0.09-75.00%93345333.59%
MA230203C004150002023-01-27 2:50PM EST415.000.030.000.04-0.04-57.14%17036.33%
MA230203C004200002023-01-27 3:22PM EST420.000.010.000.02-0.03-75.00%2537.11%
MA230203C004250002023-01-27 10:01AM EST425.000.020.000.03-0.01-33.33%24042.19%
MA230203C004300002023-01-25 3:59PM EST430.000.080.000.010.00-2940.63%
MA230203C004350002023-01-26 9:51AM EST435.000.020.000.090.00-12151.17%
MA230203C004400002023-01-25 1:08PM EST440.000.040.000.28+0.04--162.70%
MA230203C004500002023-01-23 1:28PM EST450.000.010.000.110.00-13862.50%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230203P002100002023-01-03 12:29PM EST210.000.050.000.020.00--12154.69%
MA230203P002200002023-01-23 12:01PM EST220.000.020.000.020.00-3756143.75%
MA230203P002400002023-01-09 1:54PM EST240.000.030.000.020.00-1617121.88%
MA230203P002450002023-01-10 11:59AM EST245.000.050.000.010.00--8109.38%
MA230203P002500002023-01-26 3:32PM EST250.000.010.000.010.00-117103.13%
MA230203P002600002023-01-20 10:19AM EST260.000.030.000.010.00-81393.75%
MA230203P002650002023-01-23 9:38AM EST265.000.030.000.020.00-14695.31%
MA230203P002700002023-01-19 3:12PM EST270.000.060.000.020.00--1490.63%
MA230203P002750002023-01-25 3:08PM EST275.000.020.000.02+0.02--4185.94%
MA230203P002800002023-01-25 2:06PM EST280.000.020.000.020.00-85481.25%
MA230203P002850002023-01-23 11:51AM EST285.000.040.000.020.00-2476.56%
MA230203P002900002023-01-24 11:58AM EST290.000.040.000.020.00-11271.88%
MA230203P002950002023-01-26 9:30AM EST295.000.080.000.020.00-41867.19%
MA230203P003000002023-01-27 10:15AM EST300.000.010.000.090.00-14937973.05%
MA230203P003050002023-01-26 1:37PM EST305.000.030.000.020.00-41358.59%
MA230203P003100002023-01-26 3:40PM EST310.000.020.000.070.00-41261.52%
MA230203P003150002023-01-27 3:50PM EST315.000.010.000.03-0.03-75.00%42652.34%
MA230203P003175002023-01-26 3:02PM EST317.500.040.000.03+0.04--1850.00%
MA230203P003200002023-01-26 1:35PM EST320.000.090.020.030.00-285950.39%
MA230203P003225002023-01-25 3:14PM EST322.500.160.000.04+0.16--150.39%
MA230203P003250002023-01-27 3:50PM EST325.000.030.010.04-0.02-40.00%3610648.05%
MA230203P003275002023-01-27 9:41AM EST327.500.030.010.05+0.03-21147.07%
MA230203P003300002023-01-27 12:29PM EST330.000.020.020.06-0.06-75.00%38845.70%
MA230203P003325002023-01-26 1:06PM EST332.500.200.000.07+0.20--1344.04%
MA230203P003350002023-01-27 3:22PM EST335.000.050.000.08-0.10-66.67%125542.38%
MA230203P003375002023-01-26 3:53PM EST337.500.130.050.09+0.13--640.53%
MA230203P003400002023-01-27 3:51PM EST340.000.090.070.12-0.09-50.00%198039.65%
MA230203P003425002023-01-27 1:12PM EST342.500.110.010.14+0.11-12837.89%
MA230203P003450002023-01-27 3:46PM EST345.000.140.130.18-0.10-41.67%5045336.72%
MA230203P003475002023-01-27 3:38PM EST347.500.160.180.30-0.22-57.89%165137.35%
MA230203P003500002023-01-27 3:51PM EST350.000.250.250.37-0.20-44.44%21247335.89%
MA230203P003525002023-01-27 3:51PM EST352.500.360.350.48-0.25-40.98%458534.82%
MA230203P003550002023-01-27 3:54PM EST355.000.510.480.61-0.26-33.77%20928533.55%
MA230203P003575002023-01-27 3:58PM EST357.500.760.670.83-0.23-23.23%1107832.86%
MA230203P003600002023-01-27 3:58PM EST360.001.040.941.10-0.18-14.75%25719032.01%
MA230203P003625002023-01-27 3:56PM EST362.501.411.301.52-0.26-15.57%675731.71%
MA230203P003650002023-01-27 3:59PM EST365.001.941.772.02-0.32-14.16%10329131.13%
MA230203P003675002023-01-27 3:56PM EST367.502.542.392.67-0.31-10.88%3216930.66%
MA230203P003700002023-01-27 3:55PM EST370.003.283.153.45-0.14-4.09%19817530.05%
MA230203P003725002023-01-27 3:56PM EST372.504.324.154.40+0.06+1.41%24220629.43%
MA230203P003750002023-01-27 3:54PM EST375.005.425.305.55+0.17+3.24%14220728.88%
MA230203P003775002023-01-27 3:37PM EST377.505.746.657.00-1.56-21.37%1489728.94%
MA230203P003800002023-01-27 3:11PM EST380.006.558.158.55-1.55-19.14%5911128.46%
MA230203P003825002023-01-27 3:55PM EST382.5010.239.8510.65+10.23-143230.52%
MA230203P003850002023-01-27 3:26PM EST385.0011.0811.6012.65-1.27-10.28%274031.13%
MA230203P003875002023-01-27 3:04PM EST387.5012.6013.3514.85-0.90-6.67%361932.54%
MA230203P003900002023-01-27 10:52AM EST390.0015.1015.5517.10-0.25-1.63%429133.81%
MA230203P003925002023-01-26 1:19PM EST392.5019.8018.2019.600.00-173437.22%
MA230203P003950002023-01-26 9:45AM EST395.0015.4520.5022.350.00-4743.10%
MA230203P003975002023-01-25 3:48PM EST397.5018.4022.9024.55+18.40--643.14%
MA230203P004000002023-01-06 12:56PM EST400.0038.6025.3527.100.00-18946.83%
MA230203P004500002023-01-06 12:56PM EST450.0088.0174.5077.500.00-18058.59%