Australia markets open in 1 hour

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
448.11+3.48 (+0.78%)
At close: 04:00PM EDT
448.27 +0.16 (+0.04%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA241018C002300002024-05-14 2:41PM EDT230.00226.93216.00219.300.00--159.81%
MA241018C002500002024-03-07 10:47AM EDT250.00226.50230.85234.600.00--2136.98%
MA241018C002800002024-06-04 1:42PM EDT280.00167.60171.05174.300.00-2358.40%
MA241018C002900002024-04-25 9:33AM EDT290.00176.95164.90168.400.00--065.30%
MA241018C003000002024-05-30 3:57PM EDT300.00148.90151.65154.750.00-1152.88%
MA241018C003400002024-05-17 11:52AM EDT340.00127.93108.50112.900.00-1138.93%
MA241018C003500002024-06-17 11:41AM EDT350.00101.50103.00106.85-23.85-19.03%1143.49%
MA241018C003650002024-04-22 11:00AM EDT365.00103.350.000.000.00-200.00%
MA241018C003700002024-04-23 3:17PM EDT370.00104.550.000.000.00-2410.00%
MA241018C003750002024-05-01 9:56AM EDT375.0076.5078.8082.500.00-1335.90%
MA241018C003800002024-05-21 11:22AM EDT380.0085.1374.8077.900.00-1234.76%
MA241018C003850002024-05-01 9:44AM EDT385.0070.200.000.000.00-500.00%
MA241018C003900002024-06-11 9:55AM EDT390.0065.2565.5068.850.00-1332.59%
MA241018C004000002024-05-15 1:47PM EDT400.0068.6553.1556.550.00-1426.03%
MA241018C004150002024-06-11 10:50AM EDT415.0045.4544.1047.500.00--127.81%
MA241018C004200002024-03-28 10:27AM EDT420.0077.7559.0062.350.00-3446.68%
MA241018C004250002024-06-17 12:35PM EDT425.0036.5536.2539.70-3.00-7.59%2726.19%
MA241018C004300002024-06-13 12:10PM EDT430.0028.6032.9036.100.00-11025.53%
MA241018C004350002024-06-07 10:37AM EDT435.0034.1029.4032.450.00-1324.71%
MA241018C004400002024-06-14 2:39PM EDT440.0024.8526.8029.250.00-26424.21%
MA241018C004450002024-06-17 10:30AM EDT445.0022.0023.6525.95+0.85+4.02%64423.47%
MA241018C004500002024-06-14 10:20AM EDT450.0018.6021.3021.800.00-14521.78%
MA241018C004550002024-06-14 12:02PM EDT455.0016.4418.6019.050.00-15721.27%
MA241018C004600002024-06-17 2:59PM EDT460.0016.0516.1016.50+1.60+11.07%458820.78%
MA241018C004650002024-06-17 12:36PM EDT465.0013.2513.8514.25+0.75+6.00%118920.41%
MA241018C004700002024-06-17 1:58PM EDT470.0011.3411.8012.25+0.79+7.49%717120.10%
MA241018C004750002024-06-17 3:17PM EDT475.0010.309.9510.35+2.20+27.16%13119.70%
MA241018C004800002024-06-13 3:01PM EDT480.007.358.258.750.00-18919.43%
MA241018C004850002024-06-17 3:16PM EDT485.007.206.807.40+1.60+28.57%28419.24%
MA241018C004900002024-06-12 3:21PM EDT490.005.045.806.150.00-28018.99%
MA241018C004950002024-06-13 3:14PM EDT495.004.154.755.100.00-414118.80%
MA241018C005000002024-06-13 2:59PM EDT500.003.303.854.150.00-514118.54%
MA241018C005050002024-06-04 10:41AM EDT505.002.923.103.350.00-12018.31%
MA241018C005100002024-05-10 10:53AM EDT510.006.102.673.050.00-21818.79%
MA241018C005150002024-06-14 2:15PM EDT515.001.751.972.200.00-16018.07%
MA241018C005200002024-05-28 12:20PM EDT520.001.841.571.770.00-26417.97%
MA241018C005250002024-06-17 11:04AM EDT525.001.141.071.43+0.03+2.70%1717.92%
MA241018C005300002024-06-13 10:58AM EDT530.000.751.001.140.00-12917.84%
MA241018C005350002024-06-06 2:49PM EDT535.000.900.780.930.00-205617.87%
MA241018C005400002024-06-06 2:16PM EDT540.000.850.570.760.00-64017.92%
MA241018C005450002024-05-07 10:57AM EDT545.001.560.530.670.00--118.21%
MA241018C005500002024-06-06 2:49PM EDT550.000.530.380.520.00-202218.10%
MA241018C005600002024-05-23 2:55PM EDT560.000.560.240.380.00-11618.48%
MA241018C005700002024-04-09 10:47AM EDT570.003.300.530.740.00--121.89%
MA241018C005800002024-06-13 12:40PM EDT580.000.120.170.230.00-221919.48%
MA241018C005900002024-03-28 3:00PM EDT590.002.680.851.050.00-1625.92%
MA241018C006000002024-05-24 11:09AM EDT600.000.140.000.550.00-35124.45%
MA241018C006200002024-05-08 11:55AM EDT620.000.240.000.660.00-21827.44%
MA241018C006400002024-02-22 12:31PM EDT640.000.440.690.920.00-131331.21%
MA241018C006600002024-03-12 3:54PM EDT660.000.400.100.370.00-24829.27%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA241018P002200002024-01-23 2:44PM EDT220.000.360.000.500.00-3250.83%
MA241018P002300002024-02-06 11:14AM EDT230.000.340.000.940.00-2152.00%
MA241018P002400002024-05-10 2:53PM EDT240.000.170.000.760.00-2152.54%
MA241018P002500002024-02-28 3:50PM EDT250.000.390.001.060.00-2252.17%
MA241018P002800002024-03-25 10:42AM EDT280.000.650.500.770.00-101340.93%
MA241018P002900002024-05-02 10:03AM EDT290.000.600.000.780.00-52038.32%
MA241018P003000002024-06-17 3:31PM EDT300.000.310.230.39-0.06-16.22%16932.11%
MA241018P003100002024-05-24 2:28PM EDT310.000.450.320.450.00-5630.40%
MA241018P003200002024-06-14 12:23PM EDT320.000.550.410.550.00-321428.98%
MA241018P003300002024-04-22 2:38PM EDT330.001.750.000.000.00-2012.50%
MA241018P003400002024-05-16 11:24AM EDT340.000.880.740.910.00-404426.64%
MA241018P003500002024-06-17 3:31PM EDT350.000.930.891.03-0.02-2.11%25024.84%
MA241018P003600002024-06-13 10:43AM EDT360.001.471.131.300.00-14823.57%
MA241018P003650002024-05-21 3:41PM EDT365.001.391.161.470.00-2322.97%
MA241018P003700002024-05-24 2:28PM EDT370.001.781.481.700.00-51122.47%
MA241018P003750002024-05-13 12:11PM EDT375.002.181.962.210.00-1222.64%
MA241018P003800002024-05-30 12:44PM EDT380.002.701.962.180.00-22521.27%
MA241018P003850002024-04-15 2:38PM EDT385.005.952.302.730.00-1221.24%
MA241018P003900002024-06-06 9:30AM EDT390.003.052.652.920.00-32320.29%
MA241018P003950002024-05-29 3:55PM EDT395.004.303.053.400.00-11919.85%
MA241018P004000002024-06-12 1:55PM EDT400.004.303.603.900.00-65119.32%
MA241018P004050002024-06-12 2:43PM EDT405.005.104.204.550.00-11818.90%
MA241018P004100002024-06-17 11:47AM EDT410.005.604.955.30-0.60-9.68%18618.48%
MA241018P004150002024-06-17 3:38PM EDT415.005.805.756.15+0.05+0.87%833718.04%
MA241018P004200002024-06-07 11:32AM EDT420.006.646.757.200.00-517017.70%
MA241018P004250002024-06-14 12:48PM EDT425.009.307.758.300.00-811317.23%
MA241018P004300002024-06-14 12:02PM EDT430.0011.039.109.650.00-120316.87%
MA241018P004350002024-06-17 12:29PM EDT435.0011.4510.6511.35-1.27-9.98%916016.68%
MA241018P004400002024-06-17 3:33PM EDT440.0012.3012.3013.05-2.40-16.33%4113816.28%
MA241018P004450002024-06-17 3:56PM EDT445.0014.4614.2514.95-1.58-9.85%511115.86%
MA241018P004500002024-06-14 11:19AM EDT450.0018.9516.4516.850.00-49515.23%
MA241018P004550002024-06-13 3:54PM EDT455.0020.4018.8019.200.00-298914.79%
MA241018P004600002024-06-13 3:06PM EDT460.0023.5020.8022.000.00-210914.53%
MA241018P004650002024-05-22 10:27AM EDT465.0018.1523.4025.650.00-216714.89%
MA241018P004700002024-05-17 11:50AM EDT470.0021.7028.7530.450.00-2011316.28%
MA241018P004750002024-05-20 10:14AM EDT475.0023.3029.1532.300.00-12114.21%
MA241018P004800002024-06-14 12:24PM EDT480.0038.2332.8535.950.00-33013.81%
MA241018P004850002024-05-17 11:39AM EDT485.0030.5039.6042.100.00-1716.56%
MA241018P004900002024-03-21 11:32AM EDT490.0024.2041.3043.800.00-1212.72%
MA241018P004950002024-03-21 9:55AM EDT495.0026.8044.2047.350.00--39.94%
MA241018P005000002024-04-19 12:28PM EDT500.0049.5039.4542.700.00-1100.00%
MA241018P005100002024-04-22 1:56PM EDT510.0053.050.000.000.00-500.00%
MA241018P005150002024-04-24 2:28PM EDT515.0054.4062.9565.850.00--00.00%