Australia markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
443.69-5.03 (-1.12%)
At close: 04:00PM EDT
443.20 -0.49 (-0.11%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240726C002500002024-07-08 11:34AM EDT250.00196.30192.50196.450.00--4206.30%
MA240726C003600002024-07-17 10:32AM EDT360.0088.5582.7086.050.00-1184.38%
MA240726C003700002024-07-18 3:49PM EDT370.0080.2272.7076.100.00-1175.54%
MA240726C003800002024-07-17 12:49PM EDT380.0071.0162.7566.200.00-1167.63%
MA240726C003900002024-07-03 12:43PM EDT390.0057.6052.8056.150.00-2258.30%
MA240726C003950002024-07-18 3:53PM EDT395.0055.0947.8051.200.00-2254.00%
MA240726C004000002024-06-24 10:05AM EDT400.0062.8042.8546.250.00-1050.00%
MA240726C004050002024-06-24 3:12PM EDT405.0053.7037.9041.300.00-2361.43%
MA240726C004100002024-06-28 9:35AM EDT410.0039.0033.0036.400.00-202056.35%
MA240726C004175002024-07-15 9:32AM EDT417.5023.7025.7528.850.00-1147.14%
MA240726C004200002024-07-02 9:33AM EDT420.0021.3523.8526.850.00-1147.19%
MA240726C004250002024-07-19 3:31PM EDT425.0022.0619.1021.25-4.92-18.24%41437.40%
MA240726C004300002024-07-17 3:07PM EDT430.0020.9514.7017.950.00-35539.75%
MA240726C004325002024-07-18 3:49PM EDT432.5019.2512.6015.150.00-1634.69%
MA240726C004350002024-07-17 12:25PM EDT435.0016.8010.8012.250.00-13329.14%
MA240726C004375002024-07-18 10:31AM EDT437.5019.539.1011.250.00-215331.90%
MA240726C004400002024-07-19 3:43PM EDT440.008.967.408.60-4.97-35.68%79827.00%
MA240726C004425002024-07-19 12:05PM EDT442.507.956.456.90-4.41-35.68%65925.68%
MA240726C004450002024-07-19 3:47PM EDT445.005.605.155.65-7.47-57.15%1511425.59%
MA240726C004475002024-07-19 3:47PM EDT447.504.434.004.40-4.47-50.22%297124.85%
MA240726C004500002024-07-19 3:35PM EDT450.003.353.103.40-2.65-44.17%7615524.46%
MA240726C004525002024-07-19 3:58PM EDT452.502.582.332.62-2.40-48.19%566424.35%
MA240726C004550002024-07-19 3:49PM EDT455.002.121.721.97-1.79-45.78%6137424.20%
MA240726C004575002024-07-19 3:59PM EDT457.501.331.261.46-1.79-57.37%305624.10%
MA240726C004600002024-07-19 3:57PM EDT460.001.100.901.07-1.30-54.17%629624.09%
MA240726C004625002024-07-19 3:19PM EDT462.500.960.650.79-0.89-48.11%115524.23%
MA240726C004650002024-07-19 3:34PM EDT465.000.630.470.57-0.79-55.63%387324.32%
MA240726C004675002024-07-18 11:19AM EDT467.500.510.340.42-1.05-67.31%13224.59%
MA240726C004700002024-07-19 3:39PM EDT470.000.330.260.32-0.63-65.62%509325.07%
MA240726C004750002024-07-18 2:57PM EDT475.000.390.160.21-0.11-22.00%14326.56%
MA240726C004800002024-07-18 12:22PM EDT480.000.240.110.150.00-246828.27%
MA240726C004850002024-07-18 9:56AM EDT485.000.210.070.110.00-1929.98%
MA240726C004900002024-07-19 3:48PM EDT490.000.080.040.08-0.16-66.67%111131.54%
MA240726C004950002024-06-24 1:16PM EDT495.000.890.000.290.00--1241.41%
MA240726C005000002024-07-17 2:42PM EDT500.000.050.000.820.00-3353.96%
MA240726C005050002024-06-24 11:03AM EDT505.000.450.000.970.00--151.90%
MA240726C005150002024-07-03 12:43PM EDT515.000.390.000.030.00-2240.23%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240726P002800002024-07-19 10:48AM EDT280.000.010.001.23-0.24-96.00%42163.43%
MA240726P002900002024-07-17 11:02AM EDT290.000.010.001.150.00--42150.83%
MA240726P003000002024-07-01 9:31AM EDT300.000.040.000.030.00-1192.19%
MA240726P003200002024-07-11 2:50PM EDT320.000.050.000.050.00--2782.03%
MA240726P003250002024-07-15 9:31AM EDT325.000.050.000.050.00-14778.13%
MA240726P003450002024-07-19 12:43PM EDT345.000.050.000.050.00-26264.45%
MA240726P003600002024-07-10 9:33AM EDT360.000.500.000.900.00--178.42%
MA240726P003650002024-07-15 2:02PM EDT365.000.100.001.000.00-5575.34%
MA240726P003700002024-07-15 2:02PM EDT370.000.100.011.000.00-5571.05%
MA240726P003750002024-07-19 11:14AM EDT375.000.080.010.89-0.02-20.00%18665.23%
MA240726P003800002024-07-19 11:08AM EDT380.000.130.010.89+0.02+18.18%15960.89%
MA240726P003850002024-07-19 11:07AM EDT385.000.150.010.38-0.01-6.25%15954.93%
MA240726P003900002024-07-19 11:05AM EDT390.000.160.090.13-0.01-5.88%151142.87%
MA240726P003950002024-07-16 9:44AM EDT395.000.250.120.160.00-21540.33%
MA240726P004000002024-07-19 3:43PM EDT400.000.190.160.21+0.09+90.00%482838.18%
MA240726P004050002024-07-19 3:58PM EDT405.000.240.220.27-0.01-4.00%92135.79%
MA240726P004100002024-07-19 1:05PM EDT410.000.320.300.36-0.01-3.03%48233.50%
MA240726P004150002024-07-19 3:43PM EDT415.000.420.420.49+0.02+5.00%608131.23%
MA240726P004175002024-07-19 3:54PM EDT417.500.510.510.58-0.12-19.05%8530.15%
MA240726P004200002024-07-19 3:59PM EDT420.000.660.610.70+0.18+37.50%169129.18%
MA240726P004225002024-07-19 3:47PM EDT422.500.770.740.85+0.13+20.31%22928.20%
MA240726P004250002024-07-19 3:59PM EDT425.000.980.921.04+0.17+20.99%3415127.27%
MA240726P004275002024-07-19 3:47PM EDT427.501.191.141.30+0.59+98.33%13150326.50%
MA240726P004300002024-07-19 3:47PM EDT430.001.421.451.63+0.37+35.24%16168225.78%
MA240726P004325002024-07-19 3:30PM EDT432.501.511.852.07+0.26+20.80%17543325.21%
MA240726P004350002024-07-19 3:59PM EDT435.002.492.352.61+0.85+51.83%14954124.62%
MA240726P004375002024-07-19 3:50PM EDT437.502.792.973.30+1.20+75.47%3813824.18%
MA240726P004400002024-07-19 3:42PM EDT440.003.913.754.10+0.94+31.65%6223423.59%
MA240726P004425002024-07-19 3:30PM EDT442.504.374.655.15+1.34+44.22%3611923.39%
MA240726P004450002024-07-19 3:59PM EDT445.006.125.956.30+1.87+44.00%7914722.90%
MA240726P004475002024-07-19 3:32PM EDT447.506.807.257.70+1.95+40.21%643422.71%
MA240726P004500002024-07-19 3:20PM EDT450.007.708.759.35+1.15+17.56%5711322.86%
MA240726P004525002024-07-19 3:36PM EDT452.509.6010.3011.40+3.10+47.69%21824.21%
MA240726P004550002024-07-19 3:59PM EDT455.0012.7512.0513.25+3.50+37.84%154824.04%
MA240726P004575002024-07-18 11:20AM EDT457.508.5013.3016.100.00-2228.85%
MA240726P004600002024-07-19 2:35PM EDT460.0014.8315.4017.75+3.20+27.52%151726.60%
MA240726P004650002024-06-24 1:37PM EDT465.0011.2019.7022.750.00--131.59%
MA240726P004750002024-06-27 1:19PM EDT475.0028.6329.7533.000.00-1042.82%
MA240726P004800002024-06-24 10:23AM EDT480.0021.1434.3038.000.00-1047.29%
MA240726P004850002024-06-10 1:46PM EDT485.0036.6150.1553.750.00--0102.65%
MA240726P004900002024-06-24 10:23AM EDT490.0030.0344.4547.650.00--052.52%