Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
452.51+2.40 (+0.53%)
At close: 04:00PM EDT
452.25 -0.26 (-0.06%)
Pre-market: 05:20AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240719C003350002024-01-19 12:14PM EDT335.00108.28138.50141.800.00-22149.55%
MA240719C003500002024-05-31 10:28AM EDT350.0092.070.000.000.00-100.00%
MA240719C003550002024-04-12 1:01PM EDT355.00115.08103.60106.800.00-1184.69%
MA240719C003600002024-06-11 11:36AM EDT360.0088.880.000.000.00-100.00%
MA240719C003700002024-05-01 9:54AM EDT370.0074.0077.2081.750.00-220.00%
MA240719C003750002024-06-17 3:32PM EDT375.0074.900.000.000.00-500.00%
MA240719C003800002024-06-18 12:35PM EDT380.0071.460.000.000.00-1300.00%
MA240719C003850002024-06-12 2:44PM EDT385.0060.320.000.000.00-400.00%
MA240719C003900002024-06-11 9:55AM EDT390.0057.750.000.000.00-100.00%
MA240719C003950002024-06-20 3:57PM EDT395.0059.610.000.000.00-100.00%
MA240719C004000002024-06-18 2:36PM EDT400.0049.430.000.000.00-200.00%
MA240719C004050002024-05-13 1:10PM EDT405.0056.3538.8041.450.00-1150.00%
MA240719C004100002024-05-31 10:24AM EDT410.0034.500.000.000.00-100.00%
MA240719C004150002024-05-30 12:23PM EDT415.0033.760.000.000.00-200.00%
MA240719C004200002024-06-05 9:53AM EDT420.0028.920.000.000.00-100.00%
MA240719C004250002024-06-20 1:55PM EDT425.0030.000.000.000.00-100.00%
MA240719C004300002024-06-20 2:10PM EDT430.0026.570.000.000.00-300.00%
MA240719C004350002024-06-18 3:42PM EDT435.0018.000.000.000.00-100.00%
MA240719C004400002024-06-20 10:35AM EDT440.0015.540.000.000.00-100.00%
MA240719C004450002024-06-20 3:06PM EDT445.0013.780.000.000.00-900.00%
MA240719C004500002024-06-20 3:53PM EDT450.0010.900.000.000.00-5300.00%
MA240719C004550002024-06-20 3:53PM EDT455.008.050.000.000.00-6600.39%
MA240719C004600002024-06-20 3:55PM EDT460.005.700.000.000.00-20101.56%
MA240719C004650002024-06-20 3:57PM EDT465.003.900.000.000.00-2001.56%
MA240719C004700002024-06-20 3:57PM EDT470.002.670.000.000.00-5203.13%
MA240719C004750002024-06-20 3:50PM EDT475.001.610.000.000.00-1803.13%
MA240719C004800002024-06-20 3:24PM EDT480.001.000.000.000.00-1306.25%
MA240719C004850002024-06-20 2:12PM EDT485.000.710.000.000.00-1006.25%
MA240719C004900002024-06-20 3:06PM EDT490.000.390.000.000.00-11706.25%
MA240719C004950002024-06-12 1:28PM EDT495.000.200.000.000.00-206.25%
MA240719C005000002024-06-20 12:14PM EDT500.000.130.000.000.00-1306.25%
MA240719C005050002024-05-31 10:42AM EDT505.000.200.000.000.00-106.25%
MA240719C005100002024-06-17 10:49AM EDT510.000.110.000.000.00-106.25%
MA240719C005150002024-06-03 11:42AM EDT515.000.130.000.000.00-4012.50%
MA240719C005200002024-05-21 2:13PM EDT520.000.220.000.200.00-521723.34%
MA240719C005250002024-06-14 1:12PM EDT525.000.510.000.000.00-3012.50%
MA240719C005300002024-04-24 10:42AM EDT530.001.400.040.580.00--530.84%
MA240719C005350002024-05-23 1:56PM EDT535.000.100.000.000.00-1012.50%
MA240719C005400002024-06-05 11:50AM EDT540.000.230.000.000.00-4012.50%
MA240719C005450002024-06-14 9:39AM EDT545.000.400.000.000.00-1012.50%
MA240719C005500002024-06-14 9:39AM EDT550.000.350.000.000.00-1012.50%
MA240719C005600002024-04-23 3:10PM EDT560.000.380.000.000.00-232812.50%
MA240719C005800002024-06-20 9:30AM EDT580.000.010.000.000.00-8012.50%
MA240719C006000002024-06-12 9:43AM EDT600.000.020.000.000.00-3025.00%
MA240719C006200002024-04-23 1:53PM EDT620.000.020.000.000.00-17325.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240719P001950002024-01-05 12:23PM EDT195.000.150.000.220.00-510112.11%
MA240719P002000002024-06-18 9:54AM EDT200.000.060.000.000.00-2050.00%
MA240719P002100002024-05-09 3:47PM EDT210.000.040.000.510.00-1523112.89%
MA240719P002200002024-05-09 3:47PM EDT220.000.040.000.510.00-1519106.54%
MA240719P002300002024-05-22 3:47PM EDT230.000.050.000.000.00-1050.00%
MA240719P002350002024-01-03 4:33PM EDT235.000.370.040.280.00-21092.38%
MA240719P002400002024-05-28 9:30AM EDT240.000.350.000.000.00-1050.00%
MA240719P002450002024-02-01 12:50PM EDT245.000.340.030.860.00-11498.78%
MA240719P002500002024-06-20 9:30AM EDT250.000.010.000.000.00-34050.00%
MA240719P002550002024-02-01 11:09AM EDT255.000.260.050.890.00--193.65%
MA240719P002600002024-05-29 9:30AM EDT260.000.180.000.000.00-270050.00%
MA240719P002650002024-02-02 11:52AM EDT265.000.250.070.920.00-2188.62%
MA240719P002700002024-01-05 11:39AM EDT270.000.760.130.470.00-122480.18%
MA240719P002750002024-01-02 11:37AM EDT275.000.860.150.530.00--178.91%
MA240719P002800002024-02-20 12:49PM EDT280.000.390.060.720.00-21477.73%
MA240719P002850002023-12-26 2:11PM EDT285.001.130.550.670.00-121180.27%
MA240719P002900002023-12-14 4:23PM EDT290.001.460.771.230.00-1584.08%
MA240719P002950002023-12-26 2:11PM EDT295.001.410.690.810.00-121377.44%
MA240719P003000002024-04-19 12:58PM EDT300.000.330.000.530.00-101264.21%
MA240719P003050002023-11-21 4:12PM EDT305.002.701.602.060.00--784.89%
MA240719P003100002023-11-17 10:38AM EDT310.003.801.892.330.00-3384.40%
MA240719P003150002024-05-09 3:48PM EDT315.000.070.000.520.00-1357.23%
MA240719P003200002024-05-21 3:20PM EDT320.000.120.000.400.00-119353.13%
MA240719P003250002024-01-19 10:54AM EDT325.001.820.630.820.00-1761.65%
MA240719P003300002024-05-09 2:53PM EDT330.000.240.000.350.00-42252.78%
MA240719P003350002024-02-07 4:57PM EDT335.001.020.881.070.00-101859.81%
MA240719P003400002024-06-07 9:41AM EDT340.000.080.000.000.00-2025.00%
MA240719P003450002024-01-31 4:52PM EDT345.001.620.871.060.00-41254.75%
MA240719P003500002024-06-14 11:51AM EDT350.000.090.000.000.00-1025.00%
MA240719P003550002024-04-23 11:48AM EDT355.000.810.000.000.00-11712.50%
MA240719P003600002024-06-05 9:47AM EDT360.000.180.000.000.00-1012.50%
MA240719P003650002024-06-14 12:43PM EDT365.000.160.000.000.00-1012.50%
MA240719P003700002024-06-17 1:46PM EDT370.000.140.000.000.00-18012.50%
MA240719P003750002024-06-18 3:35PM EDT375.000.130.000.000.00-8012.50%
MA240719P003800002024-06-11 3:19PM EDT380.000.230.000.000.00-7012.50%
MA240719P003850002024-06-07 3:45PM EDT385.000.270.000.000.00-2012.50%
MA240719P003900002024-06-20 12:01PM EDT390.000.210.000.000.00-1012.50%
MA240719P003950002024-06-18 11:15AM EDT395.000.300.000.000.00-1012.50%
MA240719P004000002024-06-20 2:11PM EDT400.000.280.000.000.00-6012.50%
MA240719P004050002024-06-18 12:04PM EDT405.000.470.000.000.00-1106.25%
MA240719P004100002024-06-20 2:56PM EDT410.000.440.000.000.00-2606.25%
MA240719P004150002024-06-20 2:56PM EDT415.000.570.000.000.00-7006.25%
MA240719P004200002024-06-20 3:29PM EDT420.000.840.000.000.00-11206.25%
MA240719P004250002024-06-20 3:03PM EDT425.001.140.000.000.00-25306.25%
MA240719P004300002024-06-20 2:12PM EDT430.001.490.000.000.00-3103.13%
MA240719P004350002024-06-20 3:56PM EDT435.002.230.000.000.00-6603.13%
MA240719P004400002024-06-20 3:07PM EDT440.003.240.000.000.00-3903.13%
MA240719P004450002024-06-20 3:41PM EDT445.004.530.000.000.00-3101.56%
MA240719P004500002024-06-20 3:56PM EDT450.006.190.000.000.00-2800.39%
MA240719P004550002024-06-20 3:31PM EDT455.008.650.000.000.00-1800.00%
MA240719P004600002024-06-20 3:59PM EDT460.0011.300.000.000.00-2500.00%
MA240719P004650002024-06-20 1:58PM EDT465.0014.930.000.000.00-100.00%
MA240719P004700002024-06-14 1:55PM EDT470.0026.600.000.000.00-200.00%
MA240719P004750002024-05-24 12:27PM EDT475.0024.750.000.000.00-200.00%
MA240719P004800002024-06-13 3:29PM EDT480.0035.880.000.000.00-5000.00%
MA240719P004850002024-06-17 3:32PM EDT485.0036.930.000.000.00-10000.00%
MA240719P004900002024-06-17 3:32PM EDT490.0041.880.000.000.00-7600.00%
MA240719P004950002024-06-11 3:49PM EDT495.0046.510.000.000.00-400.00%
MA240719P005000002024-06-11 3:49PM EDT500.0051.530.000.000.00-400.00%
MA240719P005200002024-03-15 11:50AM EDT520.0046.1553.8556.500.00--10.00%
MA240719P005400002024-06-14 9:35AM EDT540.0096.650.000.000.00-100.00%
MA240719P005450002024-06-13 2:51PM EDT545.00100.630.000.000.00-100.00%