Australia markets open in 4 hours 51 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
346.07-10.02 (-2.81%)
As of 01:09PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230120C001450002022-05-24 1:21PM EST145.00196.35172.60175.750.00-1220.00%
MA230120C001500002022-06-23 2:43PM EST150.00169.55194.80197.550.00-11390.23%
MA230120C001550002021-11-10 6:56AM EST155.00204.94195.00199.000.00-11171.22%
MA230120C001600002022-12-05 11:26AM EST160.00197.70186.00187.850.00-517110.69%
MA230120C001650002022-03-11 9:44AM EST165.00166.55189.00192.700.00-126184.67%
MA230120C001700002022-03-04 11:16AM EST170.00158.05195.00198.550.00-2066233.45%
MA230120C001750002022-10-06 9:17AM EST175.00129.99143.55146.700.00-1220.00%
MA230120C001800002022-08-18 2:38PM EST180.00181.42135.95138.450.00-1180.00%
MA230120C001850002022-04-28 8:31AM EST185.00195.00174.05178.050.00-11186.69%
MA230120C001900002022-11-10 10:52AM EST190.00143.50155.80157.850.00-12886.52%
MA230120C001950002022-09-23 11:02AM EST195.00100.00109.10111.200.00-4130.00%
MA230120C002000002022-11-17 10:15AM EST200.00139.15145.95147.800.00-48180.79%
MA230120C002050002022-11-17 10:15AM EST205.00134.15140.75142.950.00--477.17%
MA230120C002100002022-11-16 2:10PM EST210.00134.90135.70137.650.00-61471.00%
MA230120C002200002022-11-11 2:34PM EST220.00121.54126.10127.850.00-51469.78%
MA230120C002300002022-09-28 9:05AM EST230.0060.6598.95101.800.00-1380.00%
MA230120C002350002022-11-10 10:52AM EST235.0099.50111.50113.050.00-1264.36%
MA230120C002400002022-11-11 10:05AM EST240.00103.55106.40108.200.00-17461.65%
MA230120C002450002022-09-26 2:17PM EST245.0056.1077.6579.100.00-260.00%
MA230120C002500002022-12-01 2:20PM EST250.00110.7096.7098.350.00-197657.84%
MA230120C002550002022-10-26 10:41AM EST255.0074.0096.8099.000.00-2083.30%
MA230120C002600002022-11-29 9:31AM EST260.0084.8587.0088.550.00-17753.93%
MA230120C002650002022-10-05 2:19PM EST265.0051.6856.7557.950.00-1140.00%
MA230120C002700002022-11-23 12:08PM EST270.0080.6177.3578.550.00-15152.84%
MA230120C002750002022-10-27 11:01AM EST275.0049.4577.3079.150.00-21469.42%
MA230120C002800002022-11-29 9:31AM EST280.0065.9067.7068.850.00-18648.30%
MA230120C002850002022-11-23 2:44PM EST285.0067.0863.0564.250.00-23247.08%
MA230120C002900002022-11-30 2:19PM EST290.0065.0058.5059.550.00-123945.23%
MA230120C002950002022-12-01 11:40AM EST295.0064.1353.8054.850.00-18639543.24%
MA230120C003000002022-12-01 2:02PM EST300.0062.0549.3050.250.00-39695141.48%
MA230120C003050002022-11-30 2:36PM EST305.0051.5244.8045.850.00-991940.20%
MA230120C003100002022-12-02 12:10PM EST310.0052.1240.5041.300.00-172838.21%
MA230120C003150002022-12-06 10:29AM EST315.0038.0036.2537.10-5.98-13.60%244537.02%
MA230120C003200002022-12-06 9:44AM EST320.0036.9132.3533.05-3.82-9.38%21,23435.90%
MA230120C003250002022-12-02 1:19PM EST325.0030.0028.5028.85-9.17-23.41%849934.07%
MA230120C003300002022-12-05 11:21AM EST330.0033.6524.8525.300.00-262433.44%
MA230120C003350002022-12-06 11:31AM EST335.0022.4521.3521.85-6.30-21.91%1254532.56%
MA230120C003400002022-12-06 11:15AM EST340.0018.2018.2018.45-5.66-23.72%102,07731.35%
MA230120C003450002022-12-06 12:14PM EST345.0015.8415.2015.50-5.16-24.57%356930.58%
MA230120C003500002022-12-06 12:21PM EST350.0012.6512.5012.80-5.07-28.61%191,09829.80%
MA230120C003550002022-12-06 12:14PM EST355.0010.7210.2010.45-4.33-28.77%51,67229.18%
MA230120C003600002022-12-06 12:14PM EST360.008.618.208.45-3.54-29.14%122,43328.72%
MA230120C003650002022-12-06 12:32PM EST365.006.676.456.65-3.08-31.59%1083628.11%
MA230120C003700002022-12-06 12:38PM EST370.005.155.005.20-2.50-32.68%894927.70%
MA230120C003750002022-12-06 12:06PM EST375.004.203.854.05-1.80-30.00%1153,21927.47%
MA230120C003800002022-12-06 12:01PM EST380.003.162.953.10-1.84-36.80%431,36627.22%
MA230120C003850002022-12-06 12:18PM EST385.002.262.242.34-1.26-35.80%671,06626.99%
MA230120C003900002022-12-06 12:01PM EST390.001.821.681.77-0.93-33.82%192,33826.91%
MA230120C003950002022-12-06 9:59AM EST395.001.401.271.34-0.67-32.37%118326.91%
MA230120C004000002022-12-06 11:42AM EST400.001.040.951.02-0.63-37.72%35,01927.00%
MA230120C004050002022-12-05 12:34PM EST405.001.150.720.780.00-227727.16%
MA230120C004100002022-12-05 10:17AM EST410.000.640.520.60-0.36-36.00%143127.37%
MA230120C004150002022-12-05 2:19PM EST415.000.680.400.480.00-216427.78%
MA230120C004200002022-12-05 3:45PM EST420.000.550.310.380.00-12,72728.13%
MA230120C004250002022-12-05 3:06PM EST425.000.400.240.310.00-18328.59%
MA230120C004300002022-12-06 11:46AM EST430.000.250.180.25-0.17-40.48%160729.00%
MA230120C004350002022-12-02 1:10PM EST435.000.320.140.200.00-24329.35%
MA230120C004400002022-12-06 9:34AM EST440.000.200.110.170.00-169429.93%
MA230120C004450002022-11-16 1:13PM EST445.000.280.080.150.00-43430.62%
MA230120C004500002022-12-06 10:09AM EST450.000.110.060.13-0.03-21.43%105,13931.20%
MA230120C004550002022-11-16 1:13PM EST455.000.230.040.110.00-45331.69%
MA230120C004600002022-12-01 9:37AM EST460.000.120.030.090.00-117332.03%
MA230120C004650002022-12-06 10:46AM EST465.000.070.020.08-0.12-63.16%552232.62%
MA230120C004700002022-11-30 12:49PM EST470.000.050.010.070.00-1016633.20%
MA230120C004750002022-11-29 12:36PM EST475.000.050.010.070.00-105034.18%
MA230120C004800002022-12-01 1:10PM EST480.000.060.010.060.00-1015234.57%
MA230120C004900002022-12-02 10:30AM EST490.000.040.010.050.00-150735.84%
MA230120C005000002022-11-29 9:43AM EST500.000.040.000.050.00-1078037.70%
MA230120C005200002022-12-01 12:08PM EST520.000.020.000.040.00-216740.43%
MA230120C005400002022-11-17 3:45PM EST540.000.050.000.040.00-1929643.75%
MA230120C005600002022-12-01 10:15AM EST560.000.010.010.030.00-117645.70%
MA230120C005800002022-12-05 10:38AM EST580.000.020.000.030.00-281448.44%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230120P001450002022-11-28 9:43AM EST145.000.020.000.030.00-1535278.13%
MA230120P001500002022-11-25 11:33AM EST150.000.020.000.030.00-235875.78%
MA230120P001550002022-11-09 11:57AM EST155.000.070.010.020.00-852,19272.66%
MA230120P001600002022-11-02 10:14AM EST160.000.170.000.030.00-28769.53%
MA230120P001650002022-11-02 11:47AM EST165.000.150.000.110.00-216975.59%
MA230120P001700002022-11-02 10:15AM EST170.000.210.000.040.00-28666.41%
MA230120P001750002022-11-18 10:09AM EST175.000.030.010.030.00-166763.67%
MA230120P001800002022-11-23 1:07PM EST180.000.030.010.040.00-252662.50%
MA230120P001850002022-12-02 3:37PM EST185.000.020.010.040.00-149359.77%
MA230120P001900002022-11-18 9:44AM EST190.000.060.030.050.00-128160.16%
MA230120P001950002022-11-28 10:07AM EST195.000.060.030.050.00-119757.62%
MA230120P002000002022-12-01 2:10PM EST200.000.050.030.060.00-128655.86%
MA230120P002050002022-11-10 12:08PM EST205.000.240.030.070.00--154.10%
MA230120P002100002022-11-23 10:50AM EST210.000.090.050.090.00-5038253.71%
MA230120P002150002022-11-30 12:49PM EST215.000.110.060.110.00-103852.44%
MA230120P002200002022-12-05 12:13PM EST220.000.080.070.120.00-193950.78%
MA230120P002250002022-12-06 11:40AM EST225.000.100.090.15-0.11-52.38%105051.17%
MA230120P002300002022-12-02 3:18PM EST230.000.090.120.170.00-111,33249.56%
MA230120P002350002022-12-01 1:18PM EST235.000.160.150.210.00-121148.54%
MA230120P002400002022-12-05 3:13PM EST240.000.150.190.250.00-21,24047.31%
MA230120P002450002022-11-23 12:51PM EST245.000.380.240.300.00-127846.14%
MA230120P002500002022-12-05 9:49AM EST250.000.230.300.360.00-295344.97%
MA230120P002550002022-12-02 11:15AM EST255.000.320.380.430.00-246043.80%
MA230120P002600002022-12-01 3:41PM EST260.000.340.470.540.00-12559742.99%
MA230120P002650002022-12-05 12:05PM EST265.000.420.580.640.00-433141.77%
MA230120P002700002022-12-05 3:58PM EST270.000.520.720.78+0.01+1.96%21,08840.80%
MA230120P002750002022-12-06 10:38AM EST275.000.860.880.94+0.24+38.71%244239.72%
MA230120P002800002022-12-02 1:23PM EST280.000.681.081.140.00-171,96738.73%
MA230120P002850002022-12-02 2:27PM EST285.000.801.321.410.00-101,33937.93%
MA230120P002900002022-12-06 12:01PM EST290.001.641.601.70+0.63+62.38%31,55336.91%
MA230120P002950002022-12-05 1:09PM EST295.001.341.962.050.00-457235.93%
MA230120P003000002022-12-06 12:01PM EST300.002.412.382.48+0.78+47.85%52,50934.99%
MA230120P003050002022-12-06 12:34PM EST305.002.902.863.00+1.12+62.92%893234.06%
MA230120P003100002022-12-06 12:44PM EST310.003.583.503.65+1.08+43.20%41,07133.24%
MA230120P003150002022-12-06 10:42AM EST315.004.174.254.40+1.17+39.00%391232.34%
MA230120P003200002022-12-06 12:44PM EST320.005.225.155.35+1.72+49.14%571,79531.61%
MA230120P003250002022-12-06 12:26PM EST325.006.306.256.45+1.90+43.18%101,23130.83%
MA230120P003300002022-12-06 11:41AM EST330.007.407.507.70+2.20+42.31%351,00329.94%
MA230120P003350002022-12-06 12:03PM EST335.008.908.959.20+2.73+44.25%3864229.14%
MA230120P003400002022-12-06 12:46PM EST340.0010.7510.7010.85+3.20+42.38%151,08928.16%
MA230120P003450002022-12-06 12:48PM EST345.0012.8712.7013.00+3.97+44.61%2681,37027.66%
MA230120P003500002022-12-06 12:46PM EST350.0015.0515.0015.20+4.30+40.00%1751,25726.68%
MA230120P003550002022-12-06 11:54AM EST355.0017.3217.6518.00+4.62+36.38%261,31626.31%
MA230120P003600002022-12-06 11:48AM EST360.0020.1320.5021.00+4.98+32.87%696425.72%
MA230120P003650002022-12-06 10:24AM EST365.0022.6523.8524.35+5.15+29.43%144125.25%
MA230120P003700002022-12-05 1:59PM EST370.0021.5027.3527.850.00-118524.43%
MA230120P003750002022-11-30 12:19PM EST375.0032.2531.2032.150.00-117025.12%
MA230120P003800002022-12-01 2:26PM EST380.0024.8035.2036.150.00-31624.34%
MA230120P003850002022-09-26 1:52PM EST385.0093.5064.6566.250.00-21883.89%
MA230120P003900002022-10-19 2:27PM EST390.0093.7045.8047.850.00-29534834.51%
MA230120P003950002022-09-12 1:09PM EST395.0059.70107.30110.100.00-50158.40%
MA230120P004000002022-12-01 2:51PM EST400.0040.4653.1554.600.00-202724.73%
MA230120P004050002022-09-09 11:01AM EST405.0071.20108.25111.500.00-14146.41%
MA230120P004100002022-09-14 8:34AM EST410.0084.950.000.000.00-700.00%
MA230120P004150002022-08-01 12:43PM EST415.0068.0088.2590.200.00-1587.67%
MA230120P004200002022-08-31 10:38AM EST420.0092.00128.95132.000.00-10166.31%
MA230120P004250002022-08-18 11:44AM EST425.0070.60108.75111.400.00-20116.41%
MA230120P004300002022-10-10 8:45AM EST430.00134.400.000.000.00-600.00%
MA230120P004350002022-08-18 2:28PM EST435.0077.30118.70121.500.00-60121.47%
MA230120P004400002022-08-18 2:21PM EST440.0082.10123.10126.150.00-10122.86%
MA230120P004500002022-09-30 1:45PM EST450.00164.37119.05121.800.00-4795.07%
MA230120P004600002022-07-11 11:30AM EST460.00136.80105.85108.050.00-600.00%
MA230120P004700002022-07-01 2:31PM EST470.00152.75113.80117.850.00-110.00%
MA230120P004800002022-07-25 9:58AM EST480.00136.00139.45141.450.00-1177.97%
MA230120P004900002022-01-24 12:36PM EST490.00160.63136.50139.200.00-230.00%
MA230120P005000002022-01-21 10:25AM EST500.00143.70133.45137.100.00-1190.00%
MA230120P005200002021-11-10 6:56AM EST520.00188.15171.00175.500.00-2265.45%
MA230120P005400002022-10-04 12:52PM EST540.00238.30228.35230.900.00-50173.62%
MA230120P005600002022-01-18 12:01AM EST560.00193.55178.25181.900.00--00.00%
MA230120P005800002022-12-01 11:02AM EST580.00223.85232.65235.250.00-2076.47%