Australia markets open in 4 hours 11 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
442.99-6.05 (-1.35%)
As of 03:49PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA250117C001450002023-12-04 11:33AM EDT145.00271.42276.00280.650.00-380.00%
MA250117C001500002024-01-08 3:22PM EDT150.00275.45315.00318.850.00-25145.90%
MA250117C001550002022-11-03 3:03PM EDT155.00175.10216.50221.000.00-10110.00%
MA250117C001600002024-05-23 10:44AM EDT160.00299.38284.95287.550.00-1279.38%
MA250117C001650002023-11-21 11:22AM EDT165.00250.04261.00264.950.00-150.00%
MA250117C001700002024-01-11 4:21PM EDT170.00263.35291.50295.900.00-17124.08%
MA250117C001750002023-09-20 10:06AM EDT175.00250.34217.50222.000.00-110.00%
MA250117C001800002024-04-05 1:48PM EDT180.00302.60267.60271.700.00-181883.58%
MA250117C001850002022-12-19 11:48AM EDT185.00178.45198.50203.000.00-110.00%
MA250117C001950002024-02-22 4:37PM EDT195.00284.00291.00295.250.00-14151.68%
MA250117C002000002023-12-20 11:47AM EDT200.00235.25243.00247.500.00-22959.05%
MA250117C002100002023-08-28 3:02PM EDT210.00211.00197.50201.950.00-2350.00%
MA250117C002200002024-04-26 10:52AM EDT220.00251.68235.95239.250.00-21184.72%
MA250117C002300002024-01-10 12:20PM EDT230.00205.87235.00239.500.00-1596.74%
MA250117C002400002023-12-22 3:30PM EDT240.00195.45207.15211.500.00-6259.41%
MA250117C002500002024-04-09 2:30PM EDT250.00228.22212.25215.400.00-104682.22%
MA250117C002600002024-03-08 2:32PM EDT260.00220.03224.65228.550.00-228108.55%
MA250117C002700002024-06-04 1:14PM EDT270.00181.20179.00181.550.00-13351.90%
MA250117C002800002024-02-14 4:55PM EDT280.00196.90205.55210.000.00-32199.78%
MA250117C002900002024-01-08 11:18AM EDT290.00144.05183.35186.750.00-244480.16%
MA250117C003000002024-06-07 9:40AM EDT300.00158.00150.30152.900.00-527047.44%
MA250117C003100002023-12-28 3:37PM EDT310.00135.94142.50146.100.00-12449.07%
MA250117C003200002024-02-16 4:48PM EDT320.00161.90168.50173.000.00-11984.39%
MA250117C003300002024-01-19 2:16PM EDT330.00123.95152.50157.000.00-13974.03%
MA250117C003400002024-05-06 3:35PM EDT340.00121.55116.95120.550.00-62845.16%
MA250117C003500002024-06-05 12:12PM EDT350.00107.41103.55106.150.00-120237.12%
MA250117C003600002024-05-10 10:28AM EDT360.00112.19102.55105.350.00-260943.79%
MA250117C003700002024-06-10 1:16PM EDT370.0092.6485.9088.300.00-33,12733.62%
MA250117C003800002024-06-11 10:20AM EDT380.0082.5577.7079.500.00-23,26931.85%
MA250117C003900002024-06-10 1:41PM EDT390.0075.7068.9571.350.00-3862230.56%
MA250117C004000002024-06-11 2:41PM EDT400.0067.0061.5562.800.00-150328.75%
MA250117C004100002024-06-11 1:24PM EDT410.0058.5053.9055.400.00-128427.73%
MA250117C004200002024-06-10 1:57PM EDT420.0050.8546.7048.45-1.55-2.96%245726.82%
MA250117C004300002024-06-10 1:54PM EDT430.0045.6039.1540.750.00-235225.08%
MA250117C004350002024-06-10 1:57PM EDT435.0041.9536.4537.850.00-2224.82%
MA250117C004400002024-06-12 3:33PM EDT440.0034.3933.7535.25-4.61-11.81%756624.70%
MA250117C004450002024-06-12 11:38AM EDT445.0034.0030.8032.30-0.45-1.31%2924.24%
MA250117C004500002024-06-11 3:43PM EDT450.0032.9028.0028.750.00-231,05223.26%
MA250117C004550002024-06-07 12:15PM EDT455.0031.4025.5026.150.00-3522.89%
MA250117C004600002024-06-12 12:55PM EDT460.0025.1023.0023.55-0.70-2.71%31,38322.42%
MA250117C004650002024-06-10 12:43PM EDT465.0024.3620.7521.250.00-14722.08%
MA250117C004700002024-06-12 12:40PM EDT470.0020.3018.4519.00-1.55-7.09%1046121.69%
MA250117C004750002024-06-07 2:16PM EDT475.0020.9016.4517.000.00-132121.38%
MA250117C004800002024-06-12 2:43PM EDT480.0015.2514.8015.20-3.10-16.89%11,45321.13%
MA250117C004850002024-06-12 12:47PM EDT485.0014.5513.0013.55-2.79-16.09%21020.90%
MA250117C004900002024-06-11 12:16PM EDT490.0013.5011.6011.950.00-175620.61%
MA250117C004950002024-06-12 12:39PM EDT495.0011.4410.1010.50-0.51-4.27%21420.34%
MA250117C005000002024-06-12 12:39PM EDT500.009.198.959.25-2.08-18.46%61,57020.15%
MA250117C005050002024-06-04 12:33PM EDT505.008.557.808.150.00-1619.99%
MA250117C005100002024-05-29 12:33PM EDT510.008.396.757.150.00-2519.84%
MA250117C005150002024-06-10 12:12PM EDT515.007.305.856.250.00-697119.69%
MA250117C005200002024-06-11 2:06PM EDT520.006.405.105.450.00-485019.56%
MA250117C005300002024-06-11 9:44AM EDT530.004.713.804.100.00-2719.31%
MA250117C005400002024-06-11 3:08PM EDT540.003.702.853.100.00-1459419.17%
MA250117C005500002024-06-03 10:33AM EDT550.002.372.002.360.00-101619.12%
MA250117C005600002024-06-07 10:16AM EDT560.002.311.601.800.00-151319.11%
MA250117C005800002024-06-07 3:17PM EDT580.001.350.881.100.00-1032519.34%
MA250117C006000002024-06-12 10:08AM EDT600.000.700.500.71-0.07-9.09%124019.75%
MA250117C006200002024-06-07 10:59AM EDT620.000.500.240.490.00-532920.32%
MA250117C006400002024-06-07 3:11PM EDT640.000.320.150.360.00-197321.00%
MA250117C006600002024-04-08 1:08PM EDT660.001.430.260.540.00-1423.74%
MA250117C006800002024-03-08 4:34PM EDT680.001.010.581.520.00-21529.60%
MA250117C007000002024-06-10 9:30AM EDT700.000.130.010.210.00-111723.66%
MA250117C007200002024-03-21 1:42PM EDT720.000.670.080.700.00-10629.01%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA250117P001450002024-03-04 10:30AM EDT145.000.040.030.240.00-314354.49%
MA250117P001500002024-01-03 3:57PM EDT150.000.350.040.590.00-111558.25%
MA250117P001550002023-11-28 4:44PM EDT155.000.270.000.630.00-23456.57%
MA250117P001600002023-12-12 12:21PM EDT160.000.380.002.450.00-14266.52%
MA250117P001650002024-01-22 4:30PM EDT165.000.350.000.570.00-24552.73%
MA250117P001700002023-11-29 3:47PM EDT170.000.410.032.760.00-29564.20%
MA250117P001750002023-11-28 4:46PM EDT175.000.510.101.620.00-24657.79%
MA250117P001800002024-02-20 10:47AM EDT180.000.350.090.550.00-27052.66%
MA250117P001850002023-12-05 12:49PM EDT185.000.620.101.220.00-102752.52%
MA250117P001900002024-02-20 10:42AM EDT190.000.480.000.600.00-11150.34%
MA250117P001950002024-04-09 10:33AM EDT195.000.220.000.530.00-23248.07%
MA250117P002000002024-04-19 10:54AM EDT200.000.400.010.770.00-15649.28%
MA250117P002100002024-01-25 1:44PM EDT210.000.670.210.830.00-2415947.05%
MA250117P002200002024-06-12 3:02PM EDT220.000.400.010.40-0.05-11.11%15539.97%
MA250117P002300002024-05-02 3:12PM EDT230.000.440.150.700.00-2617840.77%
MA250117P002400002024-03-13 12:57PM EDT240.000.740.661.060.00-167040.98%
MA250117P002500002024-06-11 10:17AM EDT250.000.380.050.730.00-139936.32%
MA250117P002600002024-05-17 1:16PM EDT260.000.530.380.630.00-146133.33%
MA250117P002700002024-05-23 1:20PM EDT270.000.660.500.750.00-29632.08%
MA250117P002800002024-06-11 10:34AM EDT280.000.800.640.880.00-242030.79%
MA250117P002900002024-05-22 3:32PM EDT290.000.880.791.050.00-266529.61%
MA250117P003000002024-06-12 11:57AM EDT300.001.020.991.23-0.39-27.66%486828.37%
MA250117P003100002024-05-30 10:08AM EDT310.001.551.211.450.00-238627.17%
MA250117P003200002024-05-23 1:48PM EDT320.001.691.461.770.00-577126.18%
MA250117P003300002024-05-14 10:35AM EDT330.002.191.812.140.00-172925.15%
MA250117P003400002024-05-07 3:57PM EDT340.002.822.112.570.00-466324.10%
MA250117P003500002024-05-30 3:16PM EDT350.003.252.763.150.00-197723.18%
MA250117P003550002024-05-21 11:07AM EDT355.002.963.103.450.00--322.65%
MA250117P003600002024-06-12 3:26PM EDT360.003.543.503.80+0.20+5.99%265922.17%
MA250117P003650002024-05-23 1:01PM EDT365.003.803.904.250.00--521.78%
MA250117P003700002024-05-23 12:55PM EDT370.004.204.354.750.00-276921.40%
MA250117P003750002024-05-23 12:47PM EDT375.004.604.855.300.00--521.01%
MA250117P003800002024-06-11 1:01PM EDT380.005.305.455.850.00-464020.55%
MA250117P003850002024-06-03 10:47AM EDT385.006.586.056.550.00-1320.20%
MA250117P003900002024-06-11 12:41PM EDT390.006.546.757.200.00-579819.71%
MA250117P003950002024-06-03 3:46PM EDT395.008.187.558.000.00-101219.31%
MA250117P004000002024-06-12 1:55PM EDT400.008.508.408.95+0.60+7.59%11,15718.98%
MA250117P004050002024-06-05 3:49PM EDT405.009.209.5010.000.00-1518.65%
MA250117P004100002024-06-06 12:40PM EDT410.009.8510.5011.100.00-21,05018.27%
MA250117P004150002024-06-05 2:32PM EDT415.0011.4011.6512.250.00-1858817.83%
MA250117P004200002024-06-10 12:14PM EDT420.0012.1513.0013.550.00-3382517.43%
MA250117P004250002024-05-21 11:11AM EDT425.0012.2514.5515.100.00-2317.12%
MA250117P004300002024-06-11 2:59PM EDT430.0014.7916.0516.600.00-259416.66%
MA250117P004350002024-06-12 1:58PM EDT435.0017.9517.9018.55+1.82+11.28%82916.44%
MA250117P004400002024-06-06 11:02AM EDT440.0017.8019.7020.300.00-158615.94%
MA250117P004450002024-06-10 2:04PM EDT445.0019.4521.9522.500.00-333515.64%
MA250117P004500002024-06-10 2:04PM EDT450.0021.4524.2024.750.00-111,05515.25%
MA250117P004550002024-05-24 3:30PM EDT455.0023.8526.5527.100.00-1314.79%
MA250117P004600002024-06-06 11:08AM EDT460.0026.3029.2030.450.00-284114.93%
MA250117P004650002024-06-10 2:16PM EDT465.0028.3031.7033.150.00-71114.44%
MA250117P004700002024-06-10 12:12PM EDT470.0032.5535.0035.750.00-726513.69%
MA250117P004800002024-06-04 1:56PM EDT480.0041.7641.1542.700.00-556313.07%
MA250117P004900002024-05-17 10:38AM EDT490.0037.8548.7550.350.00-714212.35%
MA250117P005000002024-06-11 10:13AM EDT500.0054.5057.3059.800.00-236413.21%
MA250117P005200002024-05-02 11:24AM EDT520.0079.1270.8075.500.00-3700.00%
MA250117P005400002024-03-20 2:21PM EDT540.0059.6083.1587.100.00-110.00%
MA250117P005600002024-05-02 9:42AM EDT560.00119.50110.80115.450.00-100.00%
MA250117P005800002023-10-27 9:33AM EDT580.00217.65166.15170.000.00-1052.46%