Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
444.63-0.37 (-0.08%)
At close: 04:00PM EDT
444.56 -0.07 (-0.02%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240816C003450002024-06-12 10:22AM EDT345.00106.450.000.000.00-100.00%
MA240816C003900002024-05-28 11:13AM EDT390.0060.500.000.000.00-200.00%
MA240816C003950002024-06-11 10:14AM EDT395.0056.850.000.000.00--00.00%
MA240816C004000002024-06-10 3:49PM EDT400.0054.450.000.000.00-300.00%
MA240816C004050002024-05-31 11:22AM EDT405.0042.600.000.000.00-100.00%
MA240816C004100002024-06-11 11:21AM EDT410.0043.350.000.000.00-100.00%
MA240816C004200002024-06-12 11:49AM EDT420.0034.700.000.000.00-200.00%
MA240816C004250002024-06-06 10:32AM EDT425.0032.700.000.000.00-100.00%
MA240816C004300002024-06-13 12:16PM EDT430.0021.400.000.000.00-100.00%
MA240816C004350002024-06-12 9:44AM EDT435.0023.910.000.000.00-100.00%
MA240816C004400002024-06-13 2:12PM EDT440.0017.790.000.000.00-200.00%
MA240816C004450002024-06-14 10:05AM EDT445.0013.900.000.000.00-100.05%
MA240816C004500002024-06-14 2:54PM EDT450.0012.550.000.000.00-500.78%
MA240816C004550002024-06-14 11:02AM EDT455.009.750.000.000.00-101.56%
MA240816C004600002024-06-14 3:37PM EDT460.008.250.000.000.00-701.56%
MA240816C004650002024-06-14 1:19PM EDT465.006.400.000.000.00-30203.13%
MA240816C004700002024-06-14 3:53PM EDT470.004.950.000.000.00-703.13%
MA240816C004750002024-06-14 12:48PM EDT475.003.800.000.000.00-103.13%
MA240816C004800002024-06-14 11:09AM EDT480.002.730.000.000.00-603.13%
MA240816C004850002024-06-14 11:09AM EDT485.002.060.000.000.00-103.13%
MA240816C004900002024-06-12 10:11AM EDT490.002.270.000.000.00-1806.25%
MA240816C004950002024-06-12 9:41AM EDT495.001.500.000.000.00-106.25%
MA240816C005000002024-06-14 3:45PM EDT500.000.870.000.000.00-606.25%
MA240816C005050002024-05-24 10:59AM EDT505.001.630.000.000.00-106.25%
MA240816C005100002024-05-21 10:33AM EDT510.001.700.000.000.00-106.25%
MA240816C005200002024-05-21 3:00PM EDT520.001.080.000.000.00--06.25%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240816P003300002024-06-10 9:48AM EDT330.000.220.000.000.00-5012.50%
MA240816P003550002024-05-28 1:18PM EDT355.000.490.000.000.00-1012.50%
MA240816P003700002024-05-29 2:31PM EDT370.000.860.000.000.00--012.50%
MA240816P003750002024-05-28 12:50PM EDT375.001.070.000.000.00-106.25%
MA240816P003800002024-06-05 1:00PM EDT380.001.080.000.000.00-106.25%
MA240816P003850002024-06-03 11:17AM EDT385.001.490.000.000.00-4206.25%
MA240816P003900002024-06-13 2:06PM EDT390.001.450.000.000.00-206.25%
MA240816P003950002024-06-13 10:26AM EDT395.001.750.000.000.00-1106.25%
MA240816P004000002024-06-14 11:01AM EDT400.002.160.000.000.00-206.25%
MA240816P004050002024-06-14 11:08AM EDT405.002.620.000.000.00-306.25%
MA240816P004100002024-06-14 11:08AM EDT410.003.210.000.000.00-303.13%
MA240816P004150002024-06-14 11:01AM EDT415.003.950.000.000.00-203.13%
MA240816P004200002024-06-14 12:51PM EDT420.004.650.000.000.00-1203.13%
MA240816P004250002024-06-14 3:30PM EDT425.005.600.000.000.00-303.13%
MA240816P004300002024-06-14 11:01AM EDT430.007.300.000.000.00-201.56%
MA240816P004350002024-06-14 11:01AM EDT435.008.900.000.000.00-101.56%
MA240816P004400002024-06-14 3:37PM EDT440.0010.100.000.000.00-1600.78%
MA240816P004450002024-06-14 11:31AM EDT445.0012.600.000.000.00-100.00%
MA240816P004500002024-06-14 1:18PM EDT450.0014.900.000.000.00-100.00%
MA240816P004550002024-06-12 3:29PM EDT455.0018.500.000.000.00-700.00%
MA240816P004600002024-06-14 1:18PM EDT460.0020.710.000.000.00-100.00%
MA240816P004650002024-06-03 12:42PM EDT465.0028.450.000.000.00-600.00%
MA240816P004700002024-06-10 10:37AM EDT470.0027.180.000.000.00-400.00%
MA240816P004750002024-05-29 12:41PM EDT475.0032.360.000.000.00-100.00%
MA240816P004800002024-06-13 10:55AM EDT480.0039.090.000.000.00-200.00%