Australia markets open in 9 hours 19 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
454.85+2.34 (+0.52%)
At close: 04:00PM EDT
454.83 -0.02 (-0.00%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA241220C003000002024-03-13 10:41AM EDT300.00185.70176.80179.700.00-1074.89%
MA241220C003400002024-04-10 9:34AM EDT340.00144.320.000.000.00-120.00%
MA241220C003700002024-04-30 9:58AM EDT370.00102.5886.4588.150.00-1123.19%
MA241220C003800002024-06-21 11:19AM EDT380.0084.5586.7089.05+1.55+1.87%4435.36%
MA241220C003900002024-06-03 9:30AM EDT390.0070.5378.2580.050.00-23633.35%
MA241220C004000002024-06-18 1:16PM EDT400.0065.4569.5571.350.00-2231.54%
MA241220C004100002024-06-10 3:38PM EDT410.0058.3561.3063.800.00-2230.65%
MA241220C004200002024-06-20 11:55AM EDT420.0050.3052.9055.100.00-2210328.49%
MA241220C004300002024-06-20 11:55AM EDT430.0043.1546.2047.500.00-47027.09%
MA241220C004400002024-06-20 3:05PM EDT440.0038.5039.3040.700.00-16326.08%
MA241220C004500002024-06-21 2:58PM EDT450.0031.8532.4034.35+1.50+4.94%1317525.10%
MA241220C004600002024-06-21 11:30AM EDT460.0027.8826.9528.35+2.28+8.91%26324.03%
MA241220C004700002024-06-21 11:30AM EDT470.0020.3622.1022.85-1.44-6.61%18322.97%
MA241220C004800002024-06-18 12:31PM EDT480.0016.6017.6018.30+0.75+4.73%124622.23%
MA241220C004900002024-06-21 1:56PM EDT490.0013.3013.7014.30+2.30+20.91%18721.49%
MA241220C005000002024-06-21 3:44PM EDT500.0010.7010.5011.10+1.24+13.11%22,48920.97%
MA241220C005100002024-06-21 10:50AM EDT510.007.457.908.55+0.55+7.97%15620.59%
MA241220C005200002024-06-21 3:42PM EDT520.005.955.956.40+0.65+12.26%320420.16%
MA241220C005400002024-06-21 3:31PM EDT540.003.153.203.45+0.17+5.70%169119.51%
MA241220C005600002024-06-18 3:20PM EDT560.001.361.661.890.00-11119.34%
MA241220C005800002024-05-15 10:53AM EDT580.001.450.560.740.00-113118.23%
MA241220C006000002024-05-28 9:30AM EDT600.000.630.440.590.00-12319.54%
MA241220C006200002024-05-28 1:34PM EDT620.000.300.230.380.00-3420.11%
MA241220C006400002024-06-03 12:15PM EDT640.000.010.130.270.00-31220.87%
MA241220C006600002024-04-19 9:39AM EDT660.000.600.130.300.00-1122.75%
MA241220C006800002024-04-23 3:17PM EDT680.000.390.000.000.00-21312.50%
MA241220C007000002024-04-22 2:16PM EDT700.000.270.000.000.00-10012.50%
MA241220C007200002024-04-08 12:41PM EDT720.000.250.000.640.00--130.04%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA241220P002200002024-01-26 2:10PM EDT220.000.630.000.830.00-5550.39%
MA241220P002300002024-04-17 10:44AM EDT230.000.610.000.660.00-33346.00%
MA241220P002500002024-05-13 10:11AM EDT250.000.100.000.400.00-112538.09%
MA241220P002700002024-06-13 1:47PM EDT270.000.440.161.220.00-142539.97%
MA241220P002800002024-05-03 3:55PM EDT280.000.950.310.820.00-1435.08%
MA241220P002900002024-06-13 1:47PM EDT290.000.670.330.780.00-14732.59%
MA241220P003000002024-06-17 3:30PM EDT300.000.700.450.910.00-102331.23%
MA241220P003100002024-06-14 10:11AM EDT310.001.000.591.060.00-209329.87%
MA241220P003200002024-06-07 1:46PM EDT320.001.150.941.090.00-11127.88%
MA241220P003300002024-05-09 2:14PM EDT330.001.801.321.540.00-11527.59%
MA241220P003400002024-05-28 2:33PM EDT340.002.221.431.750.00-22126.13%
MA241220P003500002024-06-17 9:30AM EDT350.001.961.762.10-0.48-19.67%12724.98%
MA241220P003600002024-06-18 11:31AM EDT360.002.602.212.510.00-16323.81%
MA241220P003700002024-06-11 12:44PM EDT370.003.562.763.150.00-13522.94%
MA241220P003800002024-06-20 1:23PM EDT380.003.953.453.800.00-35821.82%
MA241220P003900002024-06-20 2:26PM EDT390.004.744.404.800.00-23621.01%
MA241220P004000002024-06-21 10:37AM EDT400.006.355.556.10+0.14+2.25%510520.27%
MA241220P004100002024-06-18 2:50PM EDT410.008.487.157.650.00-214219.46%
MA241220P004200002024-06-21 12:32PM EDT420.0010.109.159.60+0.45+4.66%429918.69%
MA241220P004300002024-06-18 2:50PM EDT430.0013.4411.5011.950.00-212217.88%
MA241220P004400002024-06-21 3:34PM EDT440.0015.0014.4015.00-1.65-9.91%28417.22%
MA241220P004500002024-06-21 3:07PM EDT450.0018.9517.7018.60-0.95-4.77%417316.49%
MA241220P004600002024-06-21 1:20PM EDT460.0023.6521.9522.90-1.00-4.06%311915.75%
MA241220P004700002024-06-21 3:07PM EDT470.0028.5026.9527.95-3.03-9.61%815314.99%
MA241220P004800002024-06-04 1:34PM EDT480.0040.7532.4034.800.00-418115.05%
MA241220P004900002024-05-10 12:01PM EDT490.0039.3542.5544.350.00-46017.03%
MA241220P005000002024-05-03 9:49AM EDT500.0060.2551.8555.100.00-13819.93%
MA241220P005100002024-05-03 9:41AM EDT510.0067.5060.9065.400.00-1122.30%
MA241220P005200002024-02-22 12:07PM EDT520.0055.9046.9548.950.00-240.00%
MA241220P005400002024-02-29 11:48AM EDT540.0067.5060.1563.000.00-11120.00%