Australia markets open in 7 hours 43 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
344.10-0.49 (-0.14%)
As of 10:17AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240119C001500002022-11-14 9:30AM EST150.00196.50200.20204.150.00-1163.80%
MA240119C001550002022-09-29 1:03PM EST155.00142.00182.00187.000.00--10.00%
MA240119C001600002022-11-03 2:03PM EST160.00161.60191.50194.450.00-102361.28%
MA240119C001700002022-11-21 12:55PM EST170.00178.10182.55184.900.00-2958.69%
MA240119C001750002022-03-07 1:53PM EST175.00152.05187.55191.350.00-4774.22%
MA240119C001800002022-11-22 2:40PM EST180.00173.50173.35176.250.00-61156.72%
MA240119C001850002022-11-21 11:23AM EST185.00167.25169.05172.350.00-1356.31%
MA240119C001900002022-11-23 11:45AM EST190.00171.03164.50167.850.00-8855.18%
MA240119C001950002022-11-28 10:25AM EST195.00165.00160.45163.150.00-1454.27%
MA240119C002000002022-10-28 8:35AM EST200.00139.50162.80165.900.00-3062.88%
MA240119C002100002022-11-10 11:13AM EST210.00138.00147.80150.500.00-2652.09%
MA240119C002200002022-10-04 9:19AM EST220.00103.60113.25116.000.00-2120.00%
MA240119C002300002022-08-12 12:49PM EST230.00142.15123.95126.450.00-11441.72%
MA240119C002400002022-11-11 2:34PM EST240.00122.69122.95125.900.00-54349.27%
MA240119C002500002022-11-18 2:45PM EST250.00115.28114.85117.350.00-53547.20%
MA240119C002600002022-11-21 3:11PM EST260.00104.75107.15110.050.00-63446.29%
MA240119C002700002022-11-21 12:20PM EST270.0096.4199.75101.800.00-154144.36%
MA240119C002800002022-11-10 1:00PM EST280.0085.7392.4094.050.00-54742.81%
MA240119C002900002022-11-23 11:41AM EST290.0090.5085.4088.350.00-42842.83%
MA240119C002950002022-10-26 11:05AM EST295.0069.1986.9089.000.00-6045.54%
MA240119C003000002022-11-23 3:05PM EST300.0083.7578.2081.250.00-1028541.52%
MA240119C003050002022-11-28 2:27PM EST305.0076.3174.3577.050.00-44240.31%
MA240119C003100002022-11-28 2:27PM EST310.0073.1171.7575.050.00-463140.76%
MA240119C003150002022-11-10 11:34AM EST315.0064.0069.1071.250.00-111139.80%
MA240119C003200002022-11-23 11:40AM EST320.0070.5065.6568.100.00-341939.29%
MA240119C003250002022-11-23 2:47PM EST325.0067.4062.8564.850.00-342838.66%
MA240119C003300002022-11-23 11:45AM EST330.0064.1560.2561.850.00-4625238.18%
MA240119C003350002022-11-28 9:57AM EST335.0060.6057.3060.000.00-1017038.47%
MA240119C003400002022-11-23 3:49PM EST340.0058.2554.2556.900.00-939737.83%
MA240119C003450002022-11-15 10:13AM EST345.0057.1651.6053.500.00-117436.95%
MA240119C003500002022-11-28 3:18PM EST350.0050.0549.4050.650.00-10168336.40%
MA240119C003550002022-11-28 1:26PM EST355.0048.6046.5048.750.00-148836.47%
MA240119C003600002022-11-28 3:43PM EST360.0045.5543.4546.700.00-71,06636.38%
MA240119C003650002022-11-25 11:01AM EST365.0045.7542.1043.200.00-425835.26%
MA240119C003700002022-11-28 2:54PM EST370.0040.5039.8541.250.00-651835.15%
MA240119C003750002022-11-25 9:57AM EST375.0040.8537.1538.900.00-222334.73%
MA240119C003800002022-11-25 10:18AM EST380.0038.7535.4538.200.00-119735.38%
MA240119C003850002022-11-21 10:46AM EST385.0031.4032.7536.150.00-114335.07%
MA240119C003900002022-11-28 12:03PM EST390.0033.5531.4033.500.00-371234.30%
MA240119C004000002022-11-28 1:54PM EST400.0029.0527.3529.400.00-8825633.45%
MA240119C004100002022-11-29 9:34AM EST410.0024.9724.4026.15-1.79-6.69%426433.01%
MA240119C004200002022-11-25 12:07PM EST420.0024.3021.5523.000.00-835332.45%
MA240119C004300002022-11-25 12:04PM EST430.0021.3018.7520.050.00-3013831.86%
MA240119C004400002022-11-25 12:16PM EST440.0018.7116.6517.650.00-510431.50%
MA240119C004500002022-11-28 2:18PM EST450.0015.0514.2515.650.00-180531.30%
MA240119C004600002022-11-28 3:49PM EST460.0013.1012.6013.600.00-714430.89%
MA240119C004700002022-11-28 10:34AM EST470.0011.6510.7012.800.00-13231.45%
MA240119C004800002022-11-15 2:46PM EST480.0010.409.4010.300.00-24230.28%
MA240119C004900002022-11-15 12:46PM EST490.009.157.859.000.00-22530.08%
MA240119C005000002022-11-28 2:20PM EST500.007.356.907.750.00-1935129.78%
MA240119C005200002022-11-18 12:20PM EST520.005.355.155.750.00-25729.29%
MA240119C005400002022-11-15 9:55AM EST540.004.553.554.300.00-38728.98%
MA240119C005600002022-11-23 11:40AM EST560.003.122.053.500.00-510329.26%
MA240119C005800002022-11-28 11:15AM EST580.002.221.472.400.00-469628.53%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240119P001450002022-11-28 12:54PM EST145.001.420.721.740.00-23546.19%
MA240119P001500002022-11-28 12:57PM EST150.001.610.882.320.00-22747.15%
MA240119P001550002022-11-28 12:55PM EST155.001.791.052.520.00-214046.28%
MA240119P001600002022-11-28 12:58PM EST160.001.981.252.750.00-229145.49%
MA240119P001650002022-11-23 11:33AM EST165.002.091.462.990.00-25844.70%
MA240119P001700002022-11-28 1:00PM EST170.002.421.683.250.00-28843.93%
MA240119P001750002022-11-15 2:15PM EST175.002.961.923.500.00-23743.12%
MA240119P001800002022-11-25 12:09PM EST180.002.752.183.800.00-21942.40%
MA240119P001850002022-11-15 2:23PM EST185.003.552.474.150.00-210641.78%
MA240119P001900002022-11-18 12:03PM EST190.003.602.794.500.00-355641.11%
MA240119P001950002022-11-18 10:18AM EST195.004.233.854.350.00-11039.28%
MA240119P002000002022-11-21 3:01PM EST200.004.574.304.500.00-525738.17%
MA240119P002100002022-11-22 11:30AM EST210.005.685.105.750.00-13937.82%
MA240119P002200002022-11-22 2:27PM EST220.006.276.106.650.00-110036.54%
MA240119P002300002022-11-22 11:30AM EST230.007.987.208.100.00-110135.94%
MA240119P002400002022-11-15 10:25AM EST240.008.658.609.350.00-613734.81%
MA240119P002500002022-11-28 3:32PM EST250.0010.5010.0010.650.00-61,79233.58%
MA240119P002600002022-11-29 9:59AM EST260.0012.1911.7512.70+1.54+14.46%229633.02%
MA240119P002700002022-11-25 9:46AM EST270.0013.0013.6514.650.00-591632.11%
MA240119P002800002022-11-28 10:14AM EST280.0015.1016.0016.900.00-846831.28%
MA240119P002900002022-11-23 3:46PM EST290.0017.2518.3519.400.00-458930.46%
MA240119P002950002022-11-23 3:01PM EST295.0018.3519.8520.900.00-545630.17%
MA240119P003000002022-11-28 11:26AM EST300.0020.5021.4022.300.00-156829.74%
MA240119P003050002022-11-23 11:21AM EST305.0021.2022.9523.750.00-337429.30%
MA240119P003100002022-11-25 10:26AM EST310.0022.4024.3525.300.00-985828.88%
MA240119P003150002022-11-23 12:19PM EST315.0024.5525.8027.250.00-244628.70%
MA240119P003200002022-11-28 11:06AM EST320.0026.6727.7529.250.00-21,09728.49%
MA240119P003250002022-11-23 12:18PM EST325.0028.0028.5030.900.00-241527.97%
MA240119P003300002022-11-23 12:19PM EST330.0029.8031.3032.500.00-369327.35%
MA240119P003350002022-11-15 11:32AM EST335.0033.5533.4034.650.00-214327.07%
MA240119P003400002022-11-23 11:37AM EST340.0033.4035.5036.750.00-2642626.68%
MA240119P003450002022-11-15 11:50AM EST345.0037.7036.7039.650.00-2237026.79%
MA240119P003500002022-11-23 2:48PM EST350.0037.2539.5041.900.00-3328726.38%
MA240119P003550002022-11-16 2:27PM EST355.0043.4041.9044.650.00-18826.24%
MA240119P003600002022-11-15 12:04PM EST360.0044.8044.7546.000.00-249325.09%
MA240119P003650002022-11-18 11:55AM EST365.0048.7047.1049.350.00-15025.23%
MA240119P003700002022-11-28 10:25AM EST370.0048.8049.9051.400.00-25624.41%
MA240119P003750002022-11-28 12:03PM EST375.0051.9052.9054.950.00-1426324.56%
MA240119P003800002022-10-26 1:03PM EST380.0072.4551.2052.750.00-2020.56%
MA240119P003850002022-10-18 10:07AM EST385.0090.9061.6563.500.00-12725.70%
MA240119P003900002022-11-14 2:47PM EST390.0063.4061.5064.200.00-16023.62%
MA240119P004000002022-11-18 11:57AM EST400.0070.4068.2570.400.00-317622.63%
MA240119P004100002022-11-28 1:29PM EST410.0074.9074.1077.200.00-11821.75%
MA240119P004200002022-11-18 12:53PM EST420.0084.6082.2584.200.00-2720.64%
MA240119P004300002022-11-16 3:08PM EST430.0091.6089.8092.300.00-2320.16%
MA240119P004400002022-10-25 1:09PM EST440.00130.4593.3096.000.00-219.99%
MA240119P004500002022-09-26 1:38PM EST450.00160.15129.75131.850.00-2039.40%
MA240119P004600002022-09-22 1:13PM EST460.00162.57156.25159.100.00-7052.29%
MA240119P004700002022-09-22 1:13PM EST470.00172.48166.15169.150.00-7053.73%
MA240119P004800002022-08-30 1:46PM EST480.00152.79193.55196.050.00-14067.04%
MA240119P004900002022-08-30 1:46PM EST490.00162.57203.25206.250.00-11068.39%
MA240119P005000002022-10-25 1:08PM EST500.00190.00149.45152.300.00-200.00%
MA240119P005400002022-10-25 1:09PM EST540.00229.95189.15192.650.00-200.00%
MA240119P005600002022-06-01 2:14PM EST560.00201.90240.10244.450.00-12053.16%
MA240119P005800002022-06-01 2:14PM EST580.00221.40259.50264.400.00-12054.88%