Australia markets open in 7 hours 3 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
343.67-0.92 (-0.27%)
As of 10:56AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230421C001450002022-11-07 9:30AM EST145.00179.75199.55202.600.00--183.63%
MA230421C001650002022-09-19 9:13AM EST165.00153.25134.55137.050.00--10.00%
MA230421C001700002022-10-14 2:49PM EST170.00124.75171.45173.800.00--244.34%
MA230421C001850002022-10-11 12:25PM EST185.00110.65154.65157.550.00-5100.00%
MA230421C001950002022-09-19 2:01PM EST195.00123.10107.85109.450.00--10.00%
MA230421C002000002022-09-26 1:01PM EST200.0098.20124.10126.700.00--20.00%
MA230421C002050002022-10-04 10:32AM EST205.00105.05113.20115.200.00-1170.00%
MA230421C002100002022-09-20 2:21PM EST210.00110.6594.5096.850.00-190.00%
MA230421C002150002022-10-27 9:05AM EST215.00109.80139.15141.800.00-2077.99%
MA230421C002200002022-10-24 9:32AM EST220.0091.23132.15134.900.00-11270.50%
MA230421C002250002022-10-05 12:16PM EST225.0088.8097.2599.450.00-240.00%
MA230421C002300002022-10-10 11:30AM EST230.0073.6092.8594.350.00-390.00%
MA230421C002350002022-10-04 10:32AM EST235.0079.3086.5588.250.00-260.00%
MA230421C002400002022-10-24 9:34AM EST240.0074.05113.15116.050.00-1862.56%
MA230421C002450002022-10-17 1:08PM EST245.0066.0099.35100.800.00-2436.80%
MA230421C002500002022-10-17 12:01PM EST250.0061.6594.4596.200.00-6636.51%
MA230421C002550002022-10-17 11:59AM EST255.0058.1090.3091.900.00-5636.99%
MA230421C002600002022-10-17 11:59AM EST260.0054.6085.9587.350.00-3436.43%
MA230421C002650002022-10-03 10:37AM EST265.0045.9573.8575.350.00--20.00%
MA230421C002700002022-10-03 10:34AM EST270.0043.0569.9071.250.00--20.00%
MA230421C002750002022-10-10 1:33PM EST275.0042.4556.0557.650.00--10.00%
MA230421C002800002022-11-22 10:12AM EST280.0070.5573.8074.900.00-11243.78%
MA230421C002850002022-10-07 9:13AM EST285.0038.1551.3553.050.00-420.00%
MA230421C002900002022-11-29 9:31AM EST290.0065.4565.5566.90-1.88-2.79%17442.33%
MA230421C002950002022-11-10 3:27PM EST295.0057.5061.5062.800.00-12841.29%
MA230421C003000002022-11-23 1:10PM EST300.0061.1057.4558.500.00-127339.89%
MA230421C003050002022-11-11 9:53AM EST305.0054.5753.7054.750.00-311139.19%
MA230421C003100002022-11-16 2:14PM EST310.0051.3049.9551.500.00-112739.04%
MA230421C003150002022-11-29 9:31AM EST315.0046.7046.6047.45+10.25+28.12%110637.70%
MA230421C003200002022-11-10 3:50PM EST320.0040.7143.2044.450.00-237437.61%
MA230421C003250002022-11-22 10:38AM EST325.0037.1039.9041.100.00-119536.93%
MA230421C003300002022-11-22 2:55PM EST330.0037.4036.6537.400.00-1285735.70%
MA230421C003350002022-11-15 1:33PM EST335.0034.0533.6034.200.00-210434.95%
MA230421C003400002022-11-28 12:59PM EST340.0032.0830.7031.450.00-717234.59%
MA230421C003450002022-11-14 3:23PM EST345.0029.3028.0028.600.00-44233.97%
MA230421C003500002022-11-28 11:31AM EST350.0027.3025.4025.800.00-55633.26%
MA230421C003550002022-11-29 9:42AM EST355.0023.6522.7523.70-2.54-9.70%129233.20%
MA230421C003600002022-11-28 2:24PM EST360.0021.0020.5021.250.00-69832.58%
MA230421C003650002022-11-23 1:43PM EST365.0020.5018.3019.000.00-213032.04%
MA230421C003700002022-11-21 9:56AM EST370.0016.9516.3016.950.00-217831.58%
MA230421C003750002022-11-25 11:57AM EST375.0016.8514.4014.750.00-2125330.75%
MA230421C003800002022-11-17 1:05PM EST380.0013.1512.6513.300.00-19130.69%
MA230421C003850002022-11-25 12:25PM EST385.0013.4011.1511.650.00-113930.21%
MA230421C003900002022-11-28 2:05PM EST390.0010.089.6510.250.00-31,03729.90%
MA230421C003950002022-11-28 11:31AM EST395.009.308.358.750.00-153729.26%
MA230421C004000002022-11-28 1:58PM EST400.007.607.257.500.00-17228.79%
MA230421C004050002022-11-29 10:17AM EST405.006.556.206.55-0.50-7.09%79528.61%
MA230421C004100002022-11-29 10:17AM EST410.005.655.305.60-0.70-11.02%842328.26%
MA230421C004150002022-11-29 10:17AM EST415.004.804.554.75-0.60-11.11%28127.90%
MA230421C004200002022-11-29 10:17AM EST420.004.103.904.10-0.05-1.20%16227.75%
MA230421C004250002022-11-21 2:37PM EST425.003.203.253.500.00-15027.55%
MA230421C004300002022-11-28 3:41PM EST430.003.052.742.930.00-232927.25%
MA230421C004350002022-11-17 1:39PM EST435.002.772.302.510.00-417027.15%
MA230421C004400002022-11-17 1:47PM EST440.002.341.902.150.00-3727.07%
MA230421C004450002022-11-08 2:37PM EST445.001.371.611.820.00-41126.94%
MA230421C004500002022-11-14 2:40PM EST450.001.831.341.540.00-61326.83%
MA230421C004550002022-11-14 12:49PM EST455.001.461.121.300.00-1426.73%
MA230421C004600002022-11-08 2:24PM EST460.000.890.881.210.00-2227.16%
MA230421C004650002022-10-17 11:12AM EST465.000.560.861.180.00-2427.81%
MA230421C004700002022-11-28 1:38PM EST470.000.810.600.880.00-2127.09%
MA230421C004750002022-11-28 1:37PM EST475.000.670.490.760.00-2227.12%
MA230421C004800002022-11-28 1:36PM EST480.000.570.400.660.00-2327.19%
MA230421C004900002022-11-28 1:35PM EST490.000.410.250.490.00-2227.26%
MA230421C005000002022-11-28 1:36PM EST500.000.310.150.390.00-2427.61%
MA230421C005200002022-11-28 1:35PM EST520.000.140.040.250.00-2528.27%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230421P001450002022-11-28 1:39PM EST145.000.170.070.240.00-21055.08%
MA230421P001500002022-11-28 1:39PM EST150.000.190.080.280.00-2953.96%
MA230421P001550002022-11-14 11:01AM EST155.000.320.100.310.00-2152.78%
MA230421P001600002022-11-08 2:28PM EST160.000.610.140.360.00-2252.10%
MA230421P001650002022-11-08 2:29PM EST165.000.690.190.410.00-2251.37%
MA230421P001700002022-11-08 2:51PM EST170.000.780.240.470.00--150.59%
MA230421P001750002022-11-08 2:52PM EST175.000.880.300.530.00-2351.54%
MA230421P001800002022-11-08 2:53PM EST180.001.020.350.610.00-2450.66%
MA230421P001850002022-10-17 10:00AM EST185.002.460.540.860.00-22051.51%
MA230421P001900002022-11-22 3:01PM EST190.000.720.500.770.00-53448.63%
MA230421P001950002022-10-20 9:15AM EST195.002.840.721.010.00-45748.95%
MA230421P002000002022-11-28 11:54AM EST200.000.750.670.980.00-153246.79%
MA230421P002050002022-11-09 12:59PM EST205.002.210.791.110.00-11,97045.94%
MA230421P002100002022-11-09 3:08PM EST210.002.580.921.250.00-33045.07%
MA230421P002150002022-11-08 1:12PM EST215.002.211.071.410.00-26044.23%
MA230421P002200002022-11-28 9:30AM EST220.001.211.241.600.00-58943.47%
MA230421P002250002022-11-14 10:57AM EST225.001.941.431.780.00-15842.57%
MA230421P002300002022-11-21 11:57AM EST230.002.231.662.010.00-118141.81%
MA230421P002350002022-11-10 12:01PM EST235.003.301.962.180.00-13740.70%
MA230421P002400002022-11-28 3:23PM EST240.002.392.232.460.00-220639.98%
MA230421P002450002022-11-21 11:29AM EST245.003.152.652.750.00-19639.19%
MA230421P002500002022-11-28 11:03AM EST250.002.752.963.150.00-29638.65%
MA230421P002550002022-11-16 10:01AM EST255.003.913.353.550.00-52837.99%
MA230421P002600002022-11-21 2:45PM EST260.004.353.753.950.00-13437.21%
MA230421P002650002022-11-28 10:52AM EST265.003.954.254.450.00-272836.59%
MA230421P002700002022-11-22 9:51AM EST270.005.654.855.000.00-460735.95%
MA230421P002750002022-11-25 11:49AM EST275.004.505.405.650.00-64335.41%
MA230421P002800002022-11-28 1:47PM EST280.006.056.106.350.00-337834.84%
MA230421P002850002022-11-28 9:52AM EST285.006.006.807.100.00-156234.23%
MA230421P002900002022-11-28 1:52PM EST290.007.587.658.000.00-28133.75%
MA230421P002950002022-11-28 9:52AM EST295.007.508.609.000.00-89933.29%
MA230421P003000002022-11-28 12:04PM EST300.009.209.6010.000.00-7816932.67%
MA230421P003050002022-11-28 11:53AM EST305.0010.1510.7011.200.00-5416732.22%
MA230421P003100002022-11-28 12:03PM EST310.0011.0011.9512.400.00-27431.61%
MA230421P003150002022-11-28 12:01PM EST315.0012.5513.3013.700.00-5922630.99%
MA230421P003200002022-11-28 1:07PM EST320.0014.4014.9015.250.00-117530.55%
MA230421P003250002022-11-22 10:33AM EST325.0018.1016.4016.850.00-2546330.00%
MA230421P003300002022-11-25 9:59AM EST330.0015.7518.1518.600.00-164729.48%
MA230421P003350002022-11-28 11:00AM EST335.0018.5020.0520.450.00-18828.91%
MA230421P003400002022-11-28 11:03AM EST340.0020.4521.9522.500.00-1647728.40%
MA230421P003450002022-11-23 10:39AM EST345.0022.2324.3024.700.00-15927.89%
MA230421P003500002022-11-21 10:00AM EST350.0027.6526.6027.000.00-162427.31%
MA230421P003550002022-11-28 12:03PM EST355.0027.5528.9029.650.00-1617926.95%
MA230421P003600002022-11-21 9:59AM EST360.0032.8031.7032.200.00-4626.27%
MA230421P003650002022-11-23 1:39PM EST365.0031.3034.3035.250.00-412425.99%
MA230421P003700002022-11-23 1:37PM EST370.0034.2037.4038.150.00-4913825.31%
MA230421P003750002022-11-25 10:25AM EST375.0036.2040.3541.300.00-286124.72%
MA230421P003800002022-10-28 12:25PM EST380.0055.2038.1539.300.00-2015.92%
MA230421P003850002022-10-11 11:22AM EST385.0096.5056.9559.050.00-1537.96%
MA230421P003900002022-10-28 11:25AM EST390.0062.8544.8546.300.00-100.00%
MA230421P003950002022-11-15 10:21AM EST395.0053.3054.6056.000.00-2222.90%
MA230421P004000002022-10-28 2:55PM EST400.0072.4051.9053.900.00-14180.00%
MA230421P004100002022-09-07 11:19AM EST410.0089.00114.40116.350.00--183.51%
MA230421P004800002022-10-25 1:02PM EST480.00170.05129.65132.300.00--00.00%