Australia markets open in 8 hours 3 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
343.46-1.13 (-0.33%)
As of 09:57AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230616C001500002022-10-26 1:44PM EST150.00173.75203.25205.850.00-10101.40%
MA230616C001650002022-07-14 9:23AM EST165.00157.95192.55195.400.00-11102.92%
MA230616C001700002022-09-15 10:20AM EST170.00155.00125.05127.350.00-110.00%
MA230616C001750002022-10-11 2:36PM EST175.00118.95166.15169.300.00-1246.88%
MA230616C001800002022-10-17 1:03PM EST180.00123.90161.70163.950.00-5441.43%
MA230616C002000002022-08-15 9:16AM EST200.00164.00134.95137.300.00-560.00%
MA230616C002100002022-10-27 9:04AM EST210.00117.00146.40148.800.00-1073.30%
MA230616C002200002022-11-10 9:47AM EST220.00119.87130.15132.550.00-1355.49%
MA230616C002300002022-11-08 3:58PM EST230.00106.05121.30123.750.00-1553.73%
MA230616C002400002022-08-03 11:36AM EST240.00128.0099.00101.500.00-110.00%
MA230616C002500002022-10-13 8:30AM EST250.0053.80100.35102.400.00-11145.23%
MA230616C002600002022-10-18 9:32AM EST260.0062.2091.0093.000.00-63342.32%
MA230616C002700002022-11-02 12:40PM EST270.0075.8086.3088.550.00-21146.80%
MA230616C002800002022-11-04 8:55AM EST280.0057.2578.0080.450.00-1945.08%
MA230616C002900002022-11-08 12:52PM EST290.0060.7570.6072.850.00-31743.74%
MA230616C002950002022-11-03 2:40PM EST295.0044.4566.8068.650.00-1310442.48%
MA230616C003000002022-11-23 2:37PM EST300.0068.2562.8565.250.00-121642.11%
MA230616C003050002022-11-25 12:35PM EST305.0064.9559.2561.400.00-47441.14%
MA230616C003100002022-11-11 11:45AM EST310.0053.3655.8057.900.00-511440.49%
MA230616C003150002022-11-23 2:54PM EST315.0056.9552.2054.400.00-512039.77%
MA230616C003200002022-11-15 10:00AM EST320.0055.4548.7051.400.00-124939.49%
MA230616C003250002022-11-23 12:28PM EST325.0050.0045.7048.050.00-420438.75%
MA230616C003300002022-11-21 10:25AM EST330.0042.1342.7544.550.00-333537.76%
MA230616C003350002022-11-14 2:47PM EST335.0041.3539.7041.900.00-336737.56%
MA230616C003400002022-11-28 3:11PM EST340.0037.7536.7539.000.00-1541237.01%
MA230616C003450002022-11-22 2:31PM EST345.0034.5534.1536.100.00-323036.37%
MA230616C003500002022-11-29 9:33AM EST350.0033.1531.5533.65+0.25+0.76%741936.07%
MA230616C003550002022-11-28 3:46PM EST355.0030.4028.7530.450.00-3456634.93%
MA230616C003600002022-11-28 3:10PM EST360.0027.5026.8528.100.00-337934.52%
MA230616C003650002022-11-29 9:33AM EST365.0023.7524.5025.95-1.80-7.05%119834.21%
MA230616C003700002022-11-28 3:25PM EST370.0022.9522.6523.700.00-1057233.70%
MA230616C003750002022-11-23 11:57AM EST375.0022.4020.4521.650.00-222733.27%
MA230616C003800002022-11-28 9:56AM EST380.0020.4518.8019.650.00-130932.79%
MA230616C003850002022-11-23 11:49AM EST385.0018.8017.0518.100.00-112932.67%
MA230616C003900002022-11-25 10:47AM EST390.0017.4515.0516.100.00-229731.96%
MA230616C004000002022-11-25 11:19AM EST400.0014.0012.4513.400.00-122131.61%
MA230616C004100002022-11-28 12:35PM EST410.0010.7510.0511.000.00-324631.20%
MA230616C004200002022-11-28 3:05PM EST420.007.987.908.550.00-10323630.27%
MA230616C004300002022-11-28 11:13AM EST430.006.806.106.650.00-5067729.59%
MA230616C004400002022-11-28 11:54AM EST440.005.304.755.350.00-11018929.38%
MA230616C004500002022-11-28 10:38AM EST450.004.103.604.350.00-210929.33%
MA230616C004600002022-11-23 2:03PM EST460.003.202.413.450.00-53129.12%
MA230616C004700002022-11-25 11:51AM EST470.002.351.962.430.00-21128.19%
MA230616C004800002022-11-28 9:46AM EST480.001.781.311.930.00-101828.15%
MA230616C004900002022-11-28 1:48PM EST490.001.330.881.590.00-22028.33%
MA230616C005000002022-11-28 9:52AM EST500.001.050.561.310.00-105228.51%
MA230616C005200002022-11-28 1:48PM EST520.000.580.210.930.00-22929.05%
MA230616C005400002022-11-28 10:58AM EST540.000.340.040.690.00-216129.74%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230616P001450002022-11-28 10:57AM EST145.000.420.150.610.00-26452.22%
MA230616P001500002022-11-28 10:58AM EST150.000.480.200.820.00-2952.44%
MA230616P001550002022-11-14 10:22AM EST155.000.600.250.920.00-1951.56%
MA230616P001600002022-11-28 1:48PM EST160.000.600.311.020.00-255050.66%
MA230616P001650002022-11-08 2:48PM EST165.001.300.381.130.00-23753.22%
MA230616P001700002022-11-09 10:14AM EST170.001.450.471.220.00-13751.98%
MA230616P001750002022-11-23 10:37AM EST175.000.900.581.330.00-32450.87%
MA230616P001800002022-11-15 2:14PM EST180.001.140.711.460.00-42449.84%
MA230616P001850002022-11-10 2:07PM EST185.001.690.841.590.00-22148.78%
MA230616P001900002022-11-04 9:08AM EST190.002.351.001.740.00-12847.78%
MA230616P001950002022-10-28 11:41AM EST195.002.201.111.370.00-2043.88%
MA230616P002000002022-11-25 12:34PM EST200.001.401.342.030.00-16022345.63%
MA230616P002100002022-11-14 9:36AM EST210.002.601.772.520.00-109244.17%
MA230616P002200002022-11-25 12:34PM EST220.002.182.292.870.00-8220141.94%
MA230616P002300002022-11-22 10:50AM EST230.003.452.763.500.00-1027440.47%
MA230616P002400002022-11-25 12:25PM EST240.003.353.854.250.00-5021239.04%
MA230616P002500002022-11-22 9:50AM EST250.005.404.805.250.00-115137.89%
MA230616P002600002022-11-23 2:23PM EST260.005.365.956.700.00-122437.26%
MA230616P002700002022-11-28 11:31AM EST270.006.907.258.150.00-31,20836.16%
MA230616P002800002022-11-28 11:58AM EST280.008.508.909.500.00-271,10334.54%
MA230616P002900002022-11-23 3:32PM EST290.009.3510.6511.650.00-721233.75%
MA230616P002950002022-11-28 12:07PM EST295.0011.4011.7012.500.00-5295432.89%
MA230616P003000002022-11-28 12:04PM EST300.0012.5512.8014.000.00-2774332.77%
MA230616P003050002022-11-28 10:53AM EST305.0013.4514.1014.950.00-114431.85%
MA230616P003100002022-11-28 10:53AM EST310.0014.7515.5016.600.00-210031.67%
MA230616P003150002022-11-23 11:36AM EST315.0015.3616.9017.850.00-137530.90%
MA230616P003200002022-11-28 11:19AM EST320.0017.5018.4519.450.00-151130.42%
MA230616P003250002022-11-18 3:57PM EST325.0021.4020.2021.250.00-214130.03%
MA230616P003300002022-11-22 10:30AM EST330.0023.9522.0023.200.00-571329.68%
MA230616P003350002022-11-28 3:42PM EST335.0024.2523.8524.700.00-116828.75%
MA230616P003400002022-11-28 10:25AM EST340.0024.7026.1526.900.00-120828.40%
MA230616P003450002022-11-28 3:34PM EST345.0028.8027.3028.800.00-511627.63%
MA230616P003500002022-11-28 2:16PM EST350.0030.8530.6531.350.00-279027.36%
MA230616P003550002022-11-28 10:11AM EST355.0030.5533.1034.450.00-18127.51%
MA230616P003600002022-11-22 12:15PM EST360.0037.2035.4536.800.00-628526.78%
MA230616P003650002022-11-22 3:23PM EST365.0038.5038.2539.550.00-33726.30%
MA230616P003700002022-11-23 3:17PM EST370.0037.2541.0542.750.00-518926.14%
MA230616P003750002022-11-16 10:32AM EST375.0046.1043.9545.450.00-1412525.31%
MA230616P003800002022-11-21 2:02PM EST380.0050.3546.5549.050.00-16325.28%
MA230616P003850002022-10-04 11:47AM EST385.0085.7074.9576.200.00-12349.48%
MA230616P003900002022-09-14 11:49AM EST390.0070.5099.15102.400.00-3670.36%
MA230616P004000002022-11-28 10:25AM EST400.0059.0561.1563.100.00-1623.27%
MA230616P004100002022-10-28 10:33AM EST410.0081.6062.6064.300.00-200.00%
MA230616P004200002022-09-20 2:22PM EST420.00107.70121.35124.250.00-6070.85%
MA230616P004400002022-08-16 1:49PM EST440.0087.74121.65124.650.00-4555.63%
MA230616P004700002022-07-01 11:38AM EST470.00156.24115.30118.450.00-120.00%
MA230616P004800002022-10-25 1:01PM EST480.00170.65129.60132.900.00-400.00%
MA230616P004900002022-10-25 1:03PM EST490.00180.09139.75142.700.00--00.00%
MA230616P005200002022-10-04 8:34AM EST520.00220.85201.85205.600.00-1071.61%
MA230616P005400002022-11-04 9:41AM EST540.00217.70195.20197.450.00-1031.21%