Australia markets open in 7 hours 57 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
343.76-0.83 (-0.24%)
As of 10:03AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230317C001450002022-10-28 10:29AM EST145.00188.21206.20208.800.00-30132.15%
MA230317C001800002022-10-11 9:33AM EST180.00112.200.000.000.00--20.00%
MA230317C001900002022-09-15 10:31AM EST190.00134.90103.70105.700.00--50.00%
MA230317C001950002022-09-15 10:23AM EST195.00129.8599.10101.150.00--10.00%
MA230317C002000002022-11-10 10:39AM EST200.00134.51144.70148.150.00-5965.65%
MA230317C002100002022-09-21 9:01AM EST210.00109.1594.3597.200.00-330.00%
MA230317C002200002022-09-20 2:21PM EST220.00100.5084.5586.550.00--10.00%
MA230317C002400002022-10-19 2:05PM EST240.0068.35107.65109.900.00-4855.53%
MA230317C002500002022-10-24 9:36AM EST250.0064.45102.50104.950.00-1263.90%
MA230317C002600002022-10-27 10:28AM EST260.0068.8595.7097.050.00-2064.26%
MA230317C002700002022-11-21 10:56AM EST270.0077.3079.9581.350.00-13847.78%
MA230317C002800002022-11-11 1:11PM EST280.0069.3271.0073.100.00-12246.56%
MA230317C002850002022-11-03 9:11AM EST285.0044.9066.7068.900.00-12245.58%
MA230317C002900002022-11-25 11:33AM EST290.0067.9062.7064.500.00-19244.13%
MA230317C002950002022-11-07 3:46PM EST295.0046.4557.8059.850.00-24742.14%
MA230317C003000002022-11-25 11:33AM EST300.0059.5054.3056.350.00-18242.11%
MA230317C003050002022-11-21 10:43AM EST305.0048.0850.3051.750.00-112740.05%
MA230317C003100002022-11-23 2:02PM EST310.0052.0046.7048.200.00-221839.62%
MA230317C003150002022-11-23 2:54PM EST315.0047.9043.2044.800.00-1020639.24%
MA230317C003200002022-11-15 9:59AM EST320.0046.0739.0041.500.00-621538.83%
MA230317C003250002022-11-21 2:31PM EST325.0035.1336.0538.050.00-131438.02%
MA230317C003300002022-11-22 3:50PM EST330.0034.0032.8533.850.00-219136.01%
MA230317C003350002022-11-17 3:46PM EST335.0029.7529.7030.950.00-711935.65%
MA230317C003400002022-11-25 12:25PM EST340.0031.6526.9027.700.00-820534.63%
MA230317C003450002022-11-28 10:54AM EST345.0026.2524.2025.000.00-811734.17%
MA230317C003500002022-11-28 1:31PM EST350.0022.0521.4522.25-0.65-2.86%136833.43%
MA230317C003550002022-11-28 10:38AM EST355.0021.3019.0519.800.00-123932.89%
MA230317C003600002022-11-28 3:45PM EST360.0017.5016.8017.450.00-2221332.28%
MA230317C003650002022-11-23 11:06AM EST365.0017.3514.6015.450.00-412731.92%
MA230317C003700002022-11-25 12:22PM EST370.0015.5512.9013.300.00-215831.14%
MA230317C003750002022-11-23 11:47AM EST375.0013.0511.1011.500.00-219830.62%
MA230317C003800002022-11-29 9:36AM EST380.009.859.5510.05-1.60-13.97%115330.39%
MA230317C003850002022-11-28 3:37PM EST385.008.458.108.500.00-426129.78%
MA230317C003900002022-11-28 11:00AM EST390.007.856.857.300.00-24729.50%
MA230317C003950002022-11-28 10:29AM EST395.006.655.756.150.00-236029.08%
MA230317C004000002022-11-28 3:58PM EST400.005.304.755.300.00-830428.98%
MA230317C004100002022-11-22 1:52PM EST410.003.573.353.900.00-33728.82%
MA230317C004200002022-11-23 11:43AM EST420.002.822.222.840.00-264228.69%
MA230317C004300002022-11-17 3:23PM EST430.001.881.461.790.00-1085527.71%
MA230317C004400002022-11-11 2:19PM EST440.001.350.931.280.00-1883727.75%
MA230317C004500002022-11-28 1:52PM EST450.000.820.431.080.00-491828.70%
MA230317C004600002022-11-28 1:14PM EST460.000.570.240.760.00-2828.65%
MA230317C004700002022-11-28 1:12PM EST470.000.410.150.590.00-3629.09%
MA230317C004800002022-11-28 1:11PM EST480.000.300.090.490.00-21329.81%
MA230317C004900002022-11-28 1:10PM EST490.000.210.060.410.00-26130.49%
MA230317C005000002022-11-28 1:09PM EST500.000.200.030.350.00-25531.23%
MA230317C005100002022-11-28 1:08PM EST510.000.070.010.310.00-43232.08%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230317P001450002022-11-11 3:24PM EST145.000.020.030.210.00-42,10761.52%
MA230317P001500002022-11-15 9:53AM EST150.000.140.040.250.00-52760.55%
MA230317P001550002022-11-21 12:27PM EST155.000.200.050.270.00-1258.94%
MA230317P001600002022-11-02 10:34AM EST160.000.360.070.300.00-21357.72%
MA230317P001650002022-10-28 9:22AM EST165.000.220.060.220.00-1053.81%
MA230317P001700002022-11-14 2:46PM EST170.000.250.090.380.00-26655.08%
MA230317P001750002022-11-02 10:34AM EST175.000.560.100.420.00--053.66%
MA230317P001800002022-11-28 11:51AM EST180.000.300.110.490.00-505152.61%
MA230317P001850002022-10-13 10:17AM EST185.002.590.320.600.00-1253.71%
MA230317P001900002022-11-04 10:48AM EST190.001.010.150.610.00-31850.20%
MA230317P001950002022-09-30 12:18PM EST195.003.600.731.240.00-1956.04%
MA230317P002000002022-11-04 9:02AM EST200.001.320.220.730.00-24451.17%
MA230317P002100002022-11-11 9:30AM EST210.001.050.380.900.00-103148.80%
MA230317P002200002022-11-14 12:21PM EST220.001.160.561.170.00-54547.00%
MA230317P002300002022-11-10 2:35PM EST230.002.050.811.540.00-315545.41%
MA230317P002400002022-11-22 9:56AM EST240.001.761.201.900.00-143043.30%
MA230317P002500002022-11-28 3:48PM EST250.002.091.932.180.00-846640.53%
MA230317P002600002022-11-28 10:46AM EST260.002.352.412.870.00-228039.16%
MA230317P002700002022-11-28 1:52PM EST270.003.353.353.700.00-819637.67%
MA230317P002800002022-11-28 3:55PM EST280.004.654.454.850.00-548636.46%
MA230317P002850002022-11-25 12:17PM EST285.004.155.055.600.00-120436.02%
MA230317P002900002022-11-28 3:42PM EST290.006.005.856.300.00-1560735.29%
MA230317P002950002022-11-28 12:02PM EST295.006.206.607.100.00-3361434.59%
MA230317P003000002022-11-29 9:31AM EST300.007.887.607.95+0.98+14.20%8887833.83%
MA230317P003050002022-11-28 12:41PM EST305.008.108.609.000.00-3438833.26%
MA230317P003100002022-11-28 10:29AM EST310.008.859.7510.350.00-420933.01%
MA230317P003150002022-11-25 12:31PM EST315.009.0211.1011.450.00-119932.14%
MA230317P003200002022-11-28 12:45PM EST320.0011.6012.4513.100.00-1026831.93%
MA230317P003250002022-11-28 12:45PM EST325.0013.1514.0514.550.00-1125331.20%
MA230317P003300002022-11-28 2:20PM EST330.0015.7015.3016.200.00-1319730.56%
MA230317P003350002022-11-21 11:07AM EST335.0019.6117.5017.950.00-510229.85%
MA230317P003400002022-11-28 3:59PM EST340.0019.4019.2520.200.00-131729.59%
MA230317P003450002022-11-23 1:46PM EST345.0019.5521.3522.200.00-614028.77%
MA230317P003500002022-11-28 3:27PM EST350.0024.3523.5024.600.00-210028.24%
MA230317P003550002022-11-28 3:41PM EST355.0026.4526.5527.250.00-41827.81%
MA230317P003600002022-11-25 11:55AM EST360.0025.2528.9530.100.00-74627.39%
MA230317P003650002022-11-25 11:47AM EST365.0028.2531.7532.850.00-45126.58%
MA230317P003700002022-11-25 11:45AM EST370.0031.2534.5536.550.00-2926.85%
MA230317P003750002022-11-10 11:50AM EST375.0047.7637.6539.200.00-2825.29%
MA230317P003800002022-11-25 11:00AM EST380.0037.2941.4543.750.00-11426.42%
MA230317P003850002022-11-28 11:59AM EST385.0043.1544.7046.850.00-1924.92%
MA230317P003900002022-11-15 10:48AM EST390.0047.2048.7550.850.00-161424.64%
MA230317P004000002022-11-25 12:49PM EST400.0051.4057.1058.900.00-11323.22%
MA230317P004100002022-10-25 1:06PM EST410.00100.3860.7562.700.00-200.00%
MA230317P004200002022-08-25 1:36PM EST420.0080.20125.05128.150.00-22101.27%
MA230317P004300002022-10-11 9:33AM EST430.00143.000.000.000.00-1200.00%
MA230317P004900002022-10-25 1:06PM EST490.00180.16139.75142.200.00--00.00%