Australia markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
473.42+1.86 (+0.39%)
At close: 04:00PM EST
472.80 -0.62 (-0.13%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240621C001750002024-01-05 9:36AM EST175.00248.38287.00290.350.00-18340.00%
MA240621C001800002023-09-21 2:48PM EST180.00229.92208.60212.500.00-220.00%
MA240621C001900002024-01-08 9:54AM EST190.00232.45273.60276.400.00-250.00%
MA240621C001950002024-01-17 3:31PM EST195.00235.40274.45277.650.00-280.00%
MA240621C002000002023-12-04 2:07PM EST200.00213.20221.10224.100.00-1200.00%
MA240621C002100002023-08-22 12:00PM EST210.00197.00199.15202.700.00--10.00%
MA240621C002200002023-08-22 12:00PM EST220.00187.72190.00193.300.00-210.00%
MA240621C002300002023-09-22 11:12AM EST230.00183.64161.50165.500.00-4160.00%
MA240621C002400002023-12-18 2:47PM EST240.00189.75193.55197.200.00-650.00%
MA240621C002500002024-01-05 9:36AM EST250.00176.02213.45217.000.00-480.00%
MA240621C002600002023-07-18 12:33PM EST260.00152.09147.15148.700.00-210.00%
MA240621C002700002023-10-30 8:40AM EST270.00107.950.000.000.00-3150.00%
MA240621C002800002023-08-14 2:06PM EST280.00132.75147.90150.750.00-130.00%
MA240621C002900002024-01-05 9:38AM EST290.00137.57174.80178.000.00-470.00%
MA240621C002950002023-07-06 11:49AM EST295.00117.07114.00115.750.00-430.00%
MA240621C003000002023-12-21 11:06AM EST300.00130.05141.50145.350.00-2360.00%
MA240621C003050002023-11-28 11:29AM EST305.00114.37127.00130.650.00-140.00%
MA240621C003100002024-02-08 11:50AM EST310.00154.25167.45170.400.00-92856.68%
MA240621C003150002023-09-07 10:18AM EST315.00117.4399.25102.500.00-2120.00%
MA240621C003200002024-02-23 3:38PM EST320.00159.36157.10160.65+36.06+29.25%155353.16%
MA240621C003250002023-12-29 1:02PM EST325.00109.42121.65124.200.00-2120.00%
MA240621C003300002024-01-12 11:53AM EST330.00108.27133.10136.250.00-2360.00%
MA240621C003350002023-11-20 12:22PM EST335.0080.5094.5097.350.00-3280.00%
MA240621C003400002024-01-16 2:57PM EST340.0097.27136.05139.200.00-2047.39%
MA240621C003450002024-02-08 9:58AM EST345.00121.84133.50136.400.00-52850.48%
MA240621C003500002024-02-09 3:23PM EST350.00115.92127.95131.650.00-23349.27%
MA240621C003550002024-01-05 10:17AM EST355.0077.95112.20115.400.00-2230.00%
MA240621C003600002024-02-23 3:38PM EST360.00120.70119.00121.90+14.54+13.70%2322946.36%
MA240621C003650002024-01-19 2:11PM EST365.0080.70108.85112.050.00-211734.66%
MA240621C003700002024-02-06 10:32AM EST370.0095.41109.45112.400.00-18843.89%
MA240621C003750002024-01-22 11:24AM EST375.0075.1388.4090.400.00-2150.00%
MA240621C003800002024-02-20 11:40AM EST380.0082.9098.75102.900.00-18241.37%
MA240621C003850002024-01-25 3:25PM EST385.0064.1094.5098.150.00-116140.09%
MA240621C003900002024-02-15 12:33PM EST390.0089.0089.6593.300.00-88138.65%
MA240621C004000002024-02-23 1:55PM EST400.0083.5580.5584.00+19.55+30.55%435936.31%
MA240621C004100002024-02-22 1:45PM EST410.0071.3271.4574.650.00-182833.81%
MA240621C004200002024-02-20 3:34PM EST420.0065.0563.6064.65+18.75+40.50%31,28530.39%
MA240621C004300002024-02-22 1:43PM EST430.0053.2754.3556.000.00-539628.53%
MA240621C004400002024-02-22 3:15PM EST440.0045.2546.5548.250.00-277927.40%
MA240621C004500002024-02-23 2:56PM EST450.0039.7039.1540.25+2.77+7.50%692925.63%
MA240621C004600002024-02-23 10:25AM EST460.0032.9231.1032.45+4.32+15.10%241623.69%
MA240621C004700002024-02-23 2:15PM EST470.0025.5925.4525.85+0.69+2.77%1261722.44%
MA240621C004800002024-02-23 3:20PM EST480.0020.0519.8019.95+0.96+5.03%1641521.27%
MA240621C004900002024-02-23 12:35PM EST490.0015.3514.9515.15+1.37+9.80%230520.49%
MA240621C005000002024-02-23 3:39PM EST500.0011.2511.0511.20+0.47+4.36%627119.84%
MA240621C005200002024-02-23 3:12PM EST520.005.815.655.85+0.11+1.93%299719.12%
MA240621C005400002024-02-23 12:20PM EST540.002.802.312.85+0.15+5.66%848918.73%
MA240621C005600002024-02-22 12:41PM EST560.000.920.831.330.00-1922818.61%
MA240621C005800002024-02-20 9:40AM EST580.000.200.420.610.00-162718.67%
MA240621C006000002024-02-20 12:03PM EST600.000.250.150.31+0.13+108.33%18019.13%
MA240621C006200002024-02-22 11:22AM EST620.000.090.010.400.00-2722.12%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240621P001750002024-02-13 9:30AM EST175.000.010.000.240.00-624965.04%
MA240621P001800002024-02-13 9:30AM EST180.000.020.000.250.00-53863.57%
MA240621P001850002024-02-23 2:52PM EST185.000.020.020.06-0.03-60.00%17855.47%
MA240621P001900002024-02-09 11:03AM EST190.000.020.020.060.00-15053.91%
MA240621P001950002024-02-02 12:28PM EST195.000.070.000.170.00-23956.35%
MA240621P002000002024-01-22 1:39PM EST200.000.100.020.360.00-216159.67%
MA240621P002100002024-01-08 10:51AM EST210.000.170.000.250.00-305454.00%
MA240621P002200002024-01-17 10:57AM EST220.000.210.000.360.00-18753.17%
MA240621P002300002023-12-27 10:18AM EST230.000.220.040.400.00-25851.47%
MA240621P002400002024-01-08 3:30PM EST240.000.350.040.280.00-23550.10%
MA240621P002500002024-02-14 9:36AM EST250.000.260.110.290.00-6039647.51%
MA240621P002600002024-02-14 1:40PM EST260.000.240.050.320.00-27035845.41%
MA240621P002700002024-02-20 9:56AM EST270.000.290.060.350.00-1535643.31%
MA240621P002800002024-02-20 10:00AM EST280.000.330.070.380.00-3414041.21%
MA240621P002900002024-02-21 9:55AM EST290.000.330.090.410.00-2032139.14%
MA240621P002950002024-01-29 1:22PM EST295.000.590.100.430.00-507638.16%
MA240621P003000002024-02-22 1:01PM EST300.000.290.120.440.00-140437.06%
MA240621P003050002024-02-21 9:55AM EST305.000.440.130.480.00-86736.33%
MA240621P003100002024-02-20 11:05AM EST310.000.500.240.410.00-27334.35%
MA240621P003150002024-02-21 9:55AM EST315.000.530.280.450.00-1221333.63%
MA240621P003200002024-02-01 3:39PM EST320.000.640.330.490.00-7644832.89%
MA240621P003250002024-02-20 2:48PM EST325.000.710.380.550.00-1513132.30%
MA240621P003300002024-02-07 12:31PM EST330.000.730.430.590.00-1043631.49%
MA240621P003350002024-02-06 2:49PM EST335.000.850.490.650.00-153230.81%
MA240621P003400002024-02-22 3:21PM EST340.000.680.560.720.00-670830.18%
MA240621P003450002024-02-23 9:30AM EST345.000.720.630.79-0.40-35.71%144729.48%
MA240621P003500002024-02-22 11:52AM EST350.000.860.710.870.00-172028.81%
MA240621P003550002024-02-15 10:50AM EST355.001.020.800.960.00-426328.15%
MA240621P003600002024-02-14 1:55PM EST360.001.270.901.060.00-362227.50%
MA240621P003650002024-02-23 3:09PM EST365.001.121.011.18-0.33-22.76%223726.88%
MA240621P003700002024-02-09 10:09AM EST370.001.671.131.330.00-123326.34%
MA240621P003750002024-02-22 3:21PM EST375.001.411.281.47-0.03-2.08%219225.68%
MA240621P003800002024-02-13 10:48AM EST380.002.021.441.640.00-276625.09%
MA240621P003850002024-02-22 9:30AM EST385.002.071.641.780.00-287024.32%
MA240621P003900002024-02-22 2:00PM EST390.002.041.842.000.00-279423.76%
MA240621P004000002024-02-22 9:51AM EST400.002.652.332.550.00-192622.67%
MA240621P004100002024-02-23 10:17AM EST410.003.003.003.20-0.35-10.45%91,59421.48%
MA240621P004200002024-02-23 1:12PM EST420.004.003.904.35-0.32-7.41%101,27020.82%
MA240621P004300002024-02-23 10:50AM EST430.005.305.105.30-0.30-5.36%252119.39%
MA240621P004400002024-02-23 3:27PM EST440.006.806.706.90-0.50-6.85%3687818.43%
MA240621P004500002024-02-23 12:03PM EST450.009.008.759.00-0.69-7.12%2222717.50%
MA240621P004600002024-02-23 3:31PM EST460.0011.6311.4011.70-0.79-6.36%314616.57%
MA240621P004700002024-02-23 3:58PM EST470.0014.9514.9015.20-1.10-6.85%49915.70%
MA240621P004800002024-02-23 2:12PM EST480.0019.7919.3019.55-1.01-4.86%53114.79%
MA240621P004900002024-02-22 1:34PM EST490.0026.3724.6024.950.00-1113.91%
MA240621P005000002024-02-23 2:12PM EST500.0031.8530.8532.10-12.16-27.63%1913.79%
MA240621P005200002023-11-02 2:09PM EST520.00138.25104.30107.300.00-2071.59%
MA240621P006000002023-11-06 2:25PM EST600.00215.47188.05190.850.00--095.93%
MA240621P006200002023-11-10 10:23AM EST620.00231.85206.80210.100.00--099.35%