Australia markets open in 5 hours 48 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
448.79+5.26 (+1.19%)
As of 02:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240719C003350002024-01-19 12:14PM EDT335.00108.28138.50141.800.00-22492.91%
MA240719C003400002024-06-21 10:14AM EDT340.00113.30107.55110.600.00-1010142.58%
MA240719C003500002024-05-31 10:28AM EDT350.0092.0789.3593.050.00-100.00%
MA240719C003550002024-06-28 3:26PM EDT355.0086.4092.5595.600.00-11122.95%
MA240719C003600002024-07-01 12:33PM EDT360.0078.2787.6590.750.00-12123.24%
MA240719C003700002024-05-01 9:54AM EDT370.0074.0077.2081.750.00-22120.36%
MA240719C003750002024-07-15 1:45PM EDT375.0068.0872.8075.750.00-511106.54%
MA240719C003800002024-07-17 10:22AM EDT380.0069.2467.6570.70+6.07+9.61%31996.00%
MA240719C003850002024-07-15 1:58PM EDT385.0058.0362.6065.850.00-4491.50%
MA240719C003900002024-06-11 9:55AM EDT390.0057.7541.8545.050.00-110.00%
MA240719C003950002024-07-17 11:59AM EDT395.0052.3552.9055.85-0.74-1.39%1983.01%
MA240719C004000002024-07-16 9:57AM EDT400.0045.6147.7050.550.00-12568.75%
MA240719C004050002024-07-11 2:10PM EDT405.0033.0042.7045.350.00-11858.79%
MA240719C004100002024-07-15 2:48PM EDT410.0034.5037.8540.450.00-13257.03%
MA240719C004150002024-07-16 10:52AM EDT415.0032.9432.7535.65+2.54+8.36%111752.00%
MA240719C004200002024-07-16 9:43AM EDT420.0024.3228.1030.800.00-17850.59%
MA240719C004250002024-07-12 1:25PM EDT425.0024.1022.8525.95+6.75+38.90%24061.91%
MA240719C004275002024-07-17 10:26AM EDT427.5021.1720.8022.80+4.77+29.09%17750.78%
MA240719C004300002024-07-17 10:22AM EDT430.0018.5018.3021.00+2.45+15.26%217253.48%
MA240719C004325002024-07-17 10:26AM EDT432.5016.2715.4018.25+6.27+62.70%217946.63%
MA240719C004350002024-07-17 1:22PM EDT435.0013.6013.9515.70+2.18+19.09%1314241.63%
MA240719C004375002024-07-16 3:22PM EDT437.507.8311.8513.65+1.43+22.34%1012040.59%
MA240719C004400002024-07-17 12:42PM EDT440.0010.509.7011.40+5.83+124.84%5134937.39%
MA240719C004425002024-07-17 12:28PM EDT442.508.157.708.45+4.10+101.23%7131528.81%
MA240719C004450002024-07-17 1:32PM EDT445.005.255.806.30+2.43+86.17%8850325.56%
MA240719C004475002024-07-17 1:55PM EDT447.504.154.154.50+2.56+161.01%6042723.57%
MA240719C004500002024-07-17 1:46PM EDT450.003.002.813.00+1.77+143.90%20195921.97%
MA240719C004525002024-07-17 1:34PM EDT452.501.531.741.91+0.87+131.82%1,01716521.18%
MA240719C004550002024-07-17 1:54PM EDT455.001.131.111.22+0.74+189.74%53371421.28%
MA240719C004575002024-07-17 1:16PM EDT457.500.530.660.74+0.32+152.38%939421.34%
MA240719C004600002024-07-17 1:47PM EDT460.000.410.370.42+0.23+127.78%781,02621.31%
MA240719C004625002024-07-17 1:10PM EDT462.500.210.230.28+0.13+162.50%2622222.36%
MA240719C004650002024-07-17 1:16PM EDT465.000.110.130.17+0.05+83.33%2563022.90%
MA240719C004675002024-07-17 11:38AM EDT467.500.100.080.120.00-12024.12%
MA240719C004700002024-07-16 3:49PM EDT470.000.030.060.080.00-12883425.00%
MA240719C004750002024-07-16 3:16PM EDT475.000.110.030.05+0.10+1,000.00%14,52627.93%
MA240719C004800002024-07-16 3:13PM EDT480.000.010.010.260.00-831441.55%
MA240719C004850002024-07-17 11:49AM EDT485.000.080.010.08+0.04+100.00%141338.87%
MA240719C004900002024-07-17 1:52PM EDT490.000.050.010.18+0.02+66.67%838348.63%
MA240719C004950002024-07-10 9:30AM EDT495.000.360.010.700.00-1036159.72%
MA240719C005000002024-07-15 9:55AM EDT500.000.020.010.18-0.07-77.78%154452.93%
MA240719C005050002024-07-01 10:52AM EDT505.000.060.010.700.00-325269.48%
MA240719C005100002024-07-16 3:19PM EDT510.000.010.010.700.00-815274.22%
MA240719C005150002024-06-03 11:42AM EDT515.000.130.011.310.00-4087.99%
MA240719C005200002024-07-05 11:44AM EDT520.000.190.010.690.00-722283.20%
MA240719C005250002024-07-15 1:24PM EDT525.000.010.010.710.00-91287.99%
MA240719C005300002024-07-17 10:32AM EDT530.000.030.010.03+0.02+200.00%11464.84%
MA240719C005350002024-07-17 1:03PM EDT535.000.020.000.020.00-118664.06%
MA240719C005400002024-07-10 9:57AM EDT540.000.020.000.020.00-317667.19%
MA240719C005450002024-06-14 9:39AM EDT545.000.400.000.950.00-10109.77%
MA240719C005500002024-07-10 10:38AM EDT550.000.010.000.700.00-12108.69%
MA240719C005600002024-04-23 3:10PM EDT560.000.380.000.000.00-2050.00%
MA240719C005700002024-07-10 3:29PM EDT570.000.010.000.030.00--3187.50%
MA240719C005800002024-07-15 9:30AM EDT580.000.020.000.030.00-158093.75%
MA240719C006000002024-07-05 2:05PM EDT600.000.010.000.700.00-113146.48%
MA240719C006200002024-07-03 11:08AM EDT620.000.010.000.700.00-1414160.35%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240719P001950002024-07-11 2:54PM EDT195.000.090.000.220.00-55345.31%
MA240719P002000002024-06-18 9:54AM EDT200.000.060.000.220.00-211335.55%
MA240719P002100002024-05-09 3:47PM EDT210.000.040.000.510.00-223348.05%
MA240719P002200002024-05-09 3:47PM EDT220.000.040.000.510.00-219328.13%
MA240719P002300002024-05-22 3:47PM EDT230.000.050.000.420.00-114301.95%
MA240719P002350002024-01-03 4:33PM EDT235.000.370.040.000.00-210231.25%
MA240719P002400002024-05-28 9:30AM EDT240.000.350.001.270.00-112329.30%
MA240719P002450002024-02-01 12:50PM EDT245.000.340.030.860.00-114303.71%
MA240719P002500002024-06-24 9:30AM EDT250.000.010.000.010.00-9375187.50%
MA240719P002550002024-02-01 11:09AM EDT255.000.260.050.890.00--1287.70%
MA240719P002600002024-05-29 9:30AM EDT260.000.180.000.000.00-27030050.00%
MA240719P002650002024-02-02 11:52AM EDT265.000.250.070.920.00-21272.07%
MA240719P002700002024-01-05 11:39AM EDT270.000.760.130.470.00-1224245.90%
MA240719P002750002024-01-02 11:37AM EDT275.000.860.130.490.00--1238.87%
MA240719P002800002024-02-20 12:49PM EDT280.000.390.060.720.00-214238.28%
MA240719P002850002023-12-26 2:11PM EDT285.001.130.550.670.00-1211245.90%
MA240719P002900002023-12-14 4:23PM EDT290.001.460.771.230.00-15257.52%
MA240719P002950002023-12-26 2:11PM EDT295.001.410.690.810.00-1213237.01%
MA240719P003000002024-04-19 12:58PM EDT300.000.330.000.530.00-1012196.29%
MA240719P003050002023-11-21 4:12PM EDT305.002.701.602.060.00--7259.72%
MA240719P003100002023-11-17 10:38AM EDT310.003.801.892.330.00-33258.11%
MA240719P003150002024-05-09 3:48PM EDT315.000.070.000.520.00-13174.41%
MA240719P003200002024-06-26 11:06AM EDT320.000.030.000.260.00-1193153.52%
MA240719P003250002024-01-19 10:54AM EDT325.001.820.630.820.00-17187.79%
MA240719P003300002024-06-26 3:27PM EDT330.000.020.000.750.00-121162.21%
MA240719P003350002024-07-01 3:12PM EDT335.000.030.000.750.00-320155.27%
MA240719P003400002024-07-02 9:57AM EDT340.000.030.000.020.00-15099.22%
MA240719P003450002024-07-10 10:39AM EDT345.000.010.000.480.00-618132.62%
MA240719P003500002024-07-10 3:59PM EDT350.000.060.000.010.00-7711984.38%
MA240719P003550002024-07-15 1:14PM EDT355.000.010.001.150.00-1324137.40%
MA240719P003600002024-07-15 11:54AM EDT360.000.030.001.150.00-133130.42%
MA240719P003650002024-07-15 10:06AM EDT365.000.030.000.010.00-25771.88%
MA240719P003700002024-07-15 10:07AM EDT370.000.040.000.030.00-27673.44%
MA240719P003750002024-07-17 11:39AM EDT375.000.010.010.03-0.04-80.00%2023570.70%
MA240719P003800002024-07-17 10:45AM EDT380.000.010.000.28-0.04-80.00%159282.42%
MA240719P003850002024-07-12 2:29PM EDT385.000.050.010.370.00-185980.18%
MA240719P003900002024-07-17 11:55AM EDT390.000.040.020.04-0.03-42.86%3536458.98%
MA240719P003950002024-07-17 1:18PM EDT395.000.040.020.05-0.03-42.86%19655.08%
MA240719P004000002024-07-17 11:39AM EDT400.000.040.020.07-0.05-55.56%436751.56%
MA240719P004050002024-07-17 10:24AM EDT405.000.070.050.08-0.03-30.00%127350.20%
MA240719P004100002024-07-17 12:30PM EDT410.000.080.050.08-0.05-38.46%71,31644.92%
MA240719P004150002024-07-17 1:19PM EDT415.000.100.090.11-0.04-28.57%52,38041.41%
MA240719P004200002024-07-17 10:52AM EDT420.000.150.110.15-0.10-40.00%381,38137.79%
MA240719P004250002024-07-17 12:32PM EDT425.000.170.160.19-0.12-41.38%5491,41633.40%
MA240719P004275002024-07-17 12:51PM EDT427.500.220.190.23-0.14-38.89%50483731.54%
MA240719P004300002024-07-17 12:58PM EDT430.000.210.240.27-0.18-46.15%1622,76729.42%
MA240719P004325002024-07-17 12:51PM EDT432.500.250.280.32-0.35-58.33%8901,09627.22%
MA240719P004350002024-07-17 1:15PM EDT435.000.390.350.39-0.38-49.35%1,2041,52625.05%
MA240719P004375002024-07-17 1:18PM EDT437.500.550.430.49-1.35-71.05%9847622.93%
MA240719P004400002024-07-17 1:12PM EDT440.000.670.600.69-1.06-61.27%1,16267821.39%
MA240719P004425002024-07-17 1:16PM EDT442.501.120.921.01-1.50-57.25%4011320.01%
MA240719P004450002024-07-17 1:25PM EDT445.001.741.451.54-2.16-55.38%691,06318.99%
MA240719P004475002024-07-17 1:44PM EDT447.502.272.132.37-5.03-68.90%433618.32%
MA240719P004500002024-07-17 11:49AM EDT450.003.623.203.45-4.97-57.86%1139917.25%
MA240719P004525002024-07-16 12:36PM EDT452.5012.264.655.050.00-16117.27%
MA240719P004550002024-07-17 10:32AM EDT455.006.296.257.05-6.51-50.86%659718.15%
MA240719P004575002024-07-15 12:09PM EDT457.5015.208.209.150.00-1118.07%
MA240719P004600002024-07-15 2:41PM EDT460.0016.759.9011.850.00-534324.07%
MA240719P004625002024-07-11 11:01AM EDT462.5029.9512.0014.850.00-1233.18%
MA240719P004650002024-07-11 2:45PM EDT465.0028.1614.5017.650.00-504640.03%
MA240719P004700002024-07-11 2:45PM EDT470.0033.1219.5021.600.00-10010033.50%
MA240719P004750002024-07-11 2:45PM EDT475.0038.1824.5527.550.00-166353.56%
MA240719P004800002024-07-12 3:06PM EDT480.0039.8529.4532.600.00-1160.96%
MA240719P004850002024-07-12 3:06PM EDT485.0044.8534.4037.250.00-506062.55%
MA240719P004900002024-06-27 3:16PM EDT490.0046.8039.4042.600.00-127073.83%
MA240719P004950002024-06-11 3:49PM EDT495.0046.5157.4559.600.00-40175.59%
MA240719P005000002024-06-11 3:49PM EDT500.0051.5362.4565.100.00-40185.91%
MA240719P005200002024-03-15 11:50AM EDT520.0046.1553.8556.500.00--10.00%
MA240719P005400002024-06-14 9:35AM EDT540.0096.6598.55101.850.00-10216.92%
MA240719P005450002024-06-13 2:51PM EDT545.00100.63103.45106.650.00-10222.07%