Australia markets open in 4 hours 14 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
347.11-8.98 (-2.52%)
As of 01:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221216C001450002022-10-27 1:26PM EST145.00173.44204.25208.050.00--0341.80%
MA221216C001500002022-10-21 2:45PM EST150.00154.00193.25195.700.00-110.00%
MA221216C001550002022-11-18 9:42AM EST155.00189.58190.05192.700.00-35222.07%
MA221216C001600002022-09-06 10:33AM EST160.00167.13142.40144.850.00--10.00%
MA221216C001750002022-08-29 8:33AM EST175.00157.600.000.000.00--10.00%
MA221216C002000002022-11-07 9:39AM EST200.00121.30145.15146.950.00-330.00%
MA221216C002050002022-08-30 1:57PM EST205.00125.3582.9584.200.00--30.00%
MA221216C002200002022-10-24 9:32AM EST220.0084.80128.35130.700.00-12174.61%
MA221216C002250002022-09-28 9:28AM EST225.0065.45102.55105.550.00--30.00%
MA221216C002300002022-09-23 1:34PM EST230.0066.3074.3576.400.00-220.00%
MA221216C002350002022-09-23 2:44PM EST235.0063.6069.7571.750.00-440.00%
MA221216C002400002022-10-24 9:34AM EST240.0065.32108.30110.950.00-15148.22%
MA221216C002450002022-08-24 12:06PM EST245.0099.3555.4556.250.00--10.00%
MA221216C002500002022-11-10 11:59AM EST250.0084.8595.3096.700.00-330.00%
MA221216C002550002022-09-28 9:16AM EST255.0038.8573.4075.750.00-950.00%
MA221216C002600002022-10-24 9:36AM EST260.0048.1388.5090.950.00-13123.19%
MA221216C002650002022-10-21 9:35AM EST265.0038.6178.7581.150.00-180.00%
MA221216C002700002022-11-18 1:06PM EST270.0075.1075.1076.950.00-160.00%
MA221216C002750002022-10-27 9:34AM EST275.0050.2075.8077.600.00-10122.93%
MA221216C002800002022-12-02 10:34AM EST280.0078.3065.0067.000.00-10290.00%
MA221216C002850002022-12-01 12:49PM EST285.0073.1660.3561.750.00-2940.00%
MA221216C002900002022-11-28 1:35PM EST290.0056.4755.6556.750.00-32290.00%
MA221216C002950002022-12-06 11:44AM EST295.0052.8150.7552.25-9.82-15.68%176043.46%
MA221216C003000002022-12-06 10:51AM EST300.0048.1845.6047.20-10.97-18.55%431137.11%
MA221216C003050002022-12-01 12:57PM EST305.0053.4940.8542.550.00-450043.48%
MA221216C003100002022-12-01 2:26PM EST310.0050.8236.1037.650.00-535840.65%
MA221216C003150002022-12-05 3:30PM EST315.0041.4531.3532.600.00-41,01135.23%
MA221216C003200002022-12-06 9:54AM EST320.0030.0026.8527.60-8.70-22.48%11,05030.62%
MA221216C003250002022-12-05 11:21AM EST325.0033.5522.3523.150.00-262831.60%
MA221216C003275002022-12-06 9:51AM EST327.5025.2620.3521.10-4.82-16.02%1832.43%
MA221216C003300002022-12-06 12:32PM EST330.0019.2218.3518.60-7.60-28.34%390229.54%
MA221216C003325002022-12-06 12:16PM EST332.5017.2016.3516.65-9.28-35.05%11330.02%
MA221216C003350002022-12-06 12:42PM EST335.0015.2614.5014.80-10.89-41.64%262430.37%
MA221216C003375002022-12-06 9:58AM EST337.5015.0012.7013.15-5.45-26.65%17231.07%
MA221216C003400002022-12-06 12:20PM EST340.0011.6511.0011.40-6.73-36.62%281,39630.67%
MA221216C003425002022-12-05 2:56PM EST342.5016.409.509.750.00-5210930.19%
MA221216C003450002022-12-06 1:16PM EST345.008.758.108.30-5.75-39.66%2291130.02%
MA221216C003475002022-12-06 11:35AM EST347.507.886.757.05-4.82-37.95%410930.10%
MA221216C003500002022-12-06 11:22AM EST350.006.345.755.90-5.02-44.19%1690130.04%
MA221216C003525002022-12-06 11:17AM EST352.504.854.654.80-4.64-48.89%2911229.61%
MA221216C003550002022-12-06 1:18PM EST355.004.203.754.00-3.70-46.84%1051,77729.91%
MA221216C003575002022-12-06 12:25PM EST357.503.303.003.20-3.60-52.17%3212529.67%
MA221216C003600002022-12-06 11:48AM EST360.002.942.402.50-2.58-46.74%1171,34829.31%
MA221216C003625002022-12-06 11:57AM EST362.502.211.892.03-2.29-50.89%6215529.63%
MA221216C003650002022-12-06 1:27PM EST365.001.511.481.55-2.24-59.73%852,89829.35%
MA221216C003675002022-12-06 1:12PM EST367.501.201.161.25-1.72-58.90%4845129.72%
MA221216C003700002022-12-06 12:36PM EST370.001.000.880.97-1.30-56.52%1061,54629.81%
MA221216C003725002022-12-06 12:43PM EST372.500.710.680.76-1.10-60.77%4727330.03%
MA221216C003750002022-12-06 12:56PM EST375.000.550.520.57-0.89-61.81%9648129.98%
MA221216C003775002022-12-06 10:53AM EST377.500.590.410.46-0.47-44.34%2517530.47%
MA221216C003800002022-12-06 10:32AM EST380.000.400.320.36-0.47-54.02%468130.76%
MA221216C003850002022-12-06 12:07PM EST385.000.240.210.22-0.28-53.85%1555131.40%
MA221216C003900002022-12-06 11:21AM EST390.000.140.130.15-0.18-56.25%674,52432.57%
MA221216C003950002022-12-05 11:57AM EST395.000.210.090.100.00-355433.59%
MA221216C004000002022-12-02 9:37AM EST400.000.240.060.080.00-251,27835.25%
MA221216C004050002022-12-02 11:00AM EST405.000.140.050.060.00-136636.62%
MA221216C004100002022-12-05 11:26AM EST410.000.080.040.050.00-353638.28%
MA221216C004150002022-11-28 9:30AM EST415.000.070.030.040.00-36839.84%
MA221216C004200002022-12-01 9:36AM EST420.000.050.020.040.00-144142.19%
MA221216C004250002022-11-22 10:04AM EST425.000.060.020.030.00-13642.97%
MA221216C004300002022-12-06 12:55PM EST430.000.020.020.03-0.03-60.00%83745.31%
MA221216C004350002022-12-05 12:24PM EST435.000.030.000.030.00-81147.46%
MA221216C004400002022-11-09 3:31PM EST440.000.110.000.030.00-22949.61%
MA221216C004450002022-11-09 3:32PM EST445.000.050.000.030.00-2551.56%
MA221216C004500002022-11-22 11:31AM EST450.000.030.000.030.00-107250.39%
MA221216C004550002022-11-28 9:50AM EST455.000.040.000.030.00-107652.34%
MA221216C004600002022-12-05 11:47AM EST460.000.010.000.030.00-13954.30%
MA221216C004650002022-11-16 10:39AM EST465.000.050.000.030.00-202656.25%
MA221216C004700002022-11-23 1:37PM EST470.000.020.000.030.00-1011257.81%
MA221216C004750002022-11-22 1:25PM EST475.000.020.010.030.00-1810461.33%
MA221216C004800002022-11-28 9:45AM EST480.000.030.010.030.00-107663.28%
MA221216C004900002022-10-18 9:52AM EST490.000.060.020.060.00-21071.09%
MA221216C005000002022-12-06 10:49AM EST500.000.010.000.010.00-4717162.50%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221216P001450002022-10-13 11:02AM EST145.000.230.000.230.00-41194.53%
MA221216P001500002022-10-18 9:46AM EST150.000.120.000.020.00-23150.00%
MA221216P001550002022-10-18 9:46AM EST155.000.140.000.020.00-25143.75%
MA221216P001600002022-10-18 9:44AM EST160.000.220.000.020.00-2472139.06%
MA221216P001650002022-11-01 12:47PM EST165.000.040.000.450.00-2346181.05%
MA221216P001700002022-11-02 10:27AM EST170.000.050.000.020.00-2384128.13%
MA221216P001750002022-11-18 10:54AM EST175.000.020.000.030.00-100140128.13%
MA221216P001800002022-11-09 3:33PM EST180.000.050.000.030.00-242122.66%
MA221216P001850002022-11-09 3:34PM EST185.000.060.000.030.00-210117.19%
MA221216P001900002022-11-10 12:15PM EST190.000.090.000.030.00-157253112.50%
MA221216P001950002022-12-06 9:30AM EST195.000.010.000.010.00-528498.44%
MA221216P002000002022-11-14 3:05PM EST200.000.040.000.030.00-148103.91%
MA221216P002050002022-11-15 12:16PM EST205.000.040.000.030.00-31599.22%
MA221216P002100002022-11-18 10:48AM EST210.000.030.000.030.00-25495.31%
MA221216P002150002022-11-08 1:47PM EST215.000.180.000.030.00-41391.41%
MA221216P002200002022-12-02 3:17PM EST220.000.020.000.030.00-119187.50%
MA221216P002250002022-11-23 9:41AM EST225.000.030.010.030.00-516985.16%
MA221216P002300002022-11-21 12:21PM EST230.000.050.010.030.00-5011,21481.25%
MA221216P002350002022-11-28 3:49PM EST235.000.030.000.030.00-221075.00%
MA221216P002400002022-12-05 1:18PM EST240.000.010.000.030.00-143371.88%
MA221216P002450002022-12-05 2:14PM EST245.000.010.010.030.00-424069.53%
MA221216P002500002022-11-30 3:29PM EST250.000.040.000.000.00-1025250.00%
MA221216P002550002022-11-22 12:06PM EST255.000.120.000.030.00-346160.55%
MA221216P002600002022-12-05 2:09PM EST260.000.030.020.030.00-176159.77%
MA221216P002650002022-12-05 3:59PM EST265.000.030.030.040.00-133658.20%
MA221216P002700002022-12-05 3:59PM EST270.000.040.030.050.00-129555.08%
MA221216P002750002022-12-05 11:27AM EST275.000.030.040.000.00-1078025.00%
MA221216P002800002022-12-06 12:36PM EST280.000.070.060.08+0.01+16.67%1658151.07%
MA221216P002850002022-12-06 10:53AM EST285.000.100.090.11+0.04+66.67%1568550.10%
MA221216P002900002022-12-06 12:47PM EST290.000.130.120.16+0.04+44.44%260848.63%
MA221216P002950002022-12-05 12:00PM EST295.000.090.170.220.00-597646.83%
MA221216P003000002022-12-06 11:46AM EST300.000.250.250.29+0.11+78.57%376344.68%
MA221216P003050002022-12-06 11:22AM EST305.000.370.350.39+0.18+94.74%1460342.60%
MA221216P003100002022-12-06 12:16PM EST310.000.510.500.57+0.29+131.82%3465141.21%
MA221216P003150002022-12-06 12:44PM EST315.000.730.740.80+0.45+160.71%551,03139.48%
MA221216P003200002022-12-06 12:44PM EST320.001.091.091.16+0.61+127.08%4795038.07%
MA221216P003225002022-12-06 11:11AM EST322.501.301.331.40+0.76+140.74%233537.43%
MA221216P003250002022-12-06 12:46PM EST325.001.581.631.70+0.87+122.54%3681936.90%
MA221216P003275002022-12-06 10:53AM EST327.501.771.982.09+0.95+115.85%1130236.60%
MA221216P003300002022-12-06 1:28PM EST330.002.462.382.52+1.44+141.18%431,66236.11%
MA221216P003325002022-12-06 11:25AM EST332.502.862.933.05+1.49+108.76%1811235.77%
MA221216P003350002022-12-06 12:38PM EST335.003.453.503.65+1.96+131.54%5736435.34%
MA221216P003375002022-12-06 11:32AM EST337.503.854.154.35+1.85+92.50%2716234.96%
MA221216P003400002022-12-06 12:44PM EST340.004.954.905.15+2.49+101.22%11763234.56%
MA221216P003425002022-12-06 12:28PM EST342.505.756.006.15+2.73+90.40%1317534.57%
MA221216P003450002022-12-06 1:14PM EST345.006.856.957.20+3.10+82.67%8468434.28%
MA221216P003475002022-12-06 12:09PM EST347.507.608.158.35+3.25+74.71%10318933.91%
MA221216P003500002022-12-06 11:21AM EST350.008.709.559.70+3.72+74.70%15955633.88%
MA221216P003525002022-12-06 12:16PM EST352.5010.7010.8511.20+4.55+73.98%8812233.97%
MA221216P003550002022-12-06 11:05AM EST355.0012.0012.4012.70+5.17+75.70%2218533.56%
MA221216P003575002022-12-06 10:45AM EST357.5013.2014.3014.60+4.85+58.08%36834.47%
MA221216P003600002022-12-06 11:52AM EST360.0015.1016.1016.60+5.70+60.64%1615135.45%
MA221216P003625002022-12-06 11:49AM EST362.5017.0018.1018.60+6.95+69.15%141936.08%
MA221216P003650002022-12-06 11:47AM EST365.0019.1520.2020.95+6.88+56.07%154338.26%
MA221216P003675002022-12-06 11:44AM EST367.5021.2522.3023.15+6.95+48.60%22939.42%
MA221216P003700002022-12-05 12:32PM EST370.0015.5224.5525.300.00-174140.03%
MA221216P003725002022-12-02 9:50AM EST372.5017.4526.8027.650.00-12541.65%
MA221216P003750002022-12-02 11:48AM EST375.0018.4029.1030.250.00-101444.80%
MA221216P003800002022-11-03 8:42AM EST380.0066.3020.4021.250.00-36360.00%
MA221216P003850002022-09-20 11:02AM EST385.0071.8082.6585.250.00-10251.54%
MA221216P003900002022-08-31 11:38AM EST390.0063.85100.55103.050.00-110311.66%
MA221216P003950002022-10-14 10:45AM EST395.00105.2553.7056.350.00-1092.86%
MA221216P004000002022-10-07 1:38PM EST400.00106.0080.7083.550.00-10200.06%
MA221216P004050002022-08-25 11:14AM EST405.0066.55109.95113.050.00-20308.40%
MA221216P004100002022-07-26 11:39AM EST410.0072.1070.5571.850.00-928114.00%
MA221216P004150002022-08-08 10:58AM EST415.0064.6089.8092.100.00-1015190.16%
MA221216P004200002022-08-31 10:26AM EST420.0092.53129.20131.550.00-244341.91%
MA221216P004250002022-08-29 9:05AM EST425.0094.54139.60142.400.00-10370.83%
MA221216P004300002022-08-15 2:40PM EST430.0070.50103.55105.900.00-20200.02%
MA221216P004350002022-08-16 9:31AM EST435.0081.35109.15111.900.00-10208.57%
MA221216P004650002022-10-04 12:52PM EST465.00163.35153.80155.300.00--0299.01%
MA221216P004700002022-09-13 8:48AM EST470.00138.51190.60193.750.00-200441.20%
MA221216P005000002022-10-04 12:52PM EST500.00198.35188.45190.150.00-50327.22%