Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed 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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240719C003350002024-01-19 11:14AM EST335.00108.28138.50141.800.00-2238.46%
MA240719C003550002024-02-02 2:52PM EST355.00117.49124.40128.150.00-2245.44%
MA240719C003750002023-12-29 12:55PM EST375.0066.3177.0078.800.00-270.00%
MA240719C003800002023-12-29 10:06AM EST380.0064.6572.4074.200.00-250.00%
MA240719C003850002024-01-31 12:41PM EST385.0078.4596.0099.700.00--138.32%
MA240719C003900002023-12-22 11:17AM EST390.0055.5762.7564.600.00-110.00%
MA240719C003950002024-02-02 10:12AM EST395.0078.4586.8590.200.00-11135.85%
MA240719C004000002024-02-15 3:56PM EST400.0082.1682.2085.900.00-21935.15%
MA240719C004050002024-02-09 1:18PM EST405.0065.3078.9580.750.00-21433.39%
MA240719C004100002024-02-20 1:53PM EST410.0056.3073.9075.650.00-14431.70%
MA240719C004150002024-02-22 11:46AM EST415.0066.6770.2071.200.00-113930.75%
MA240719C004200002024-02-02 11:51AM EST420.0058.7065.5066.850.00-517929.88%
MA240719C004250002024-02-09 12:37PM EST425.0049.0560.8062.550.00-13829.01%
MA240719C004300002024-02-15 2:37PM EST430.0056.1957.3058.300.00-13028.14%
MA240719C004350002024-02-15 3:41PM EST435.0052.6453.4554.200.00-32627.36%
MA240719C004400002024-02-01 11:00AM EST440.0050.5048.5050.15+10.75+27.04%31726.57%
MA240719C004450002024-02-20 10:15AM EST445.0030.8744.1046.250.00-411425.85%
MA240719C004500002024-02-23 10:58AM EST450.0041.8041.9043.25+0.64+1.55%113625.86%
MA240719C004550002024-02-15 10:21AM EST455.0035.4537.2538.850.00-12224.53%
MA240719C004600002024-02-20 3:42PM EST460.0021.4034.7535.300.00-2410823.86%
MA240719C004650002024-02-20 11:12AM EST465.0020.1031.3032.500.00-113323.74%
MA240719C004700002024-02-22 2:36PM EST470.0027.8527.5029.400.00-311523.25%
MA240719C004750002024-02-23 2:15PM EST475.0025.5025.4025.70+2.65+11.60%76722.14%
MA240719C004800002024-02-23 12:16PM EST480.0022.9522.6522.90+2.25+10.87%12721.67%
MA240719C004850002024-02-22 11:37AM EST485.0017.8020.0520.450.00-14621.37%
MA240719C004900002024-02-22 11:37AM EST490.0018.5617.7017.95+3.06+19.74%26620.89%
MA240719C004950002024-01-31 12:15PM EST495.008.6515.5015.800.00-1720.58%
MA240719C005000002024-02-22 10:54AM EST500.0010.9513.5513.850.00-94620.30%
MA240719C005050002024-02-22 1:27PM EST505.0010.8511.8012.000.00-153319.97%
MA240719C005100002024-02-23 10:24AM EST510.0010.7010.1510.45+1.30+13.83%44619.78%
MA240719C005150002024-02-22 3:57PM EST515.008.558.709.000.00-14314219.55%
MA240719C005200002024-02-23 12:52PM EST520.007.857.557.70+1.00+14.60%314019.32%
MA240719C005400002024-02-15 10:42AM EST540.003.203.804.450.00-11119.34%
MA240719C005600002024-02-16 12:25PM EST560.001.761.731.980.00-1618.37%
MA240719C005800002024-01-31 12:53PM EST580.000.450.791.000.00-2019118.40%
MA240719C006000002024-02-21 11:29AM EST600.000.160.330.500.00-201418.53%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240719P001950002024-01-05 11:23AM EST195.000.150.000.220.00-51052.25%
MA240719P002000002023-12-08 10:36AM EST200.000.170.000.320.00-21252.83%
MA240719P002100002023-12-20 2:05PM EST210.000.150.020.500.00-2852.93%
MA240719P002200002023-12-27 10:14AM EST220.000.180.040.420.00-2453.22%
MA240719P002300002024-01-08 3:35PM EST230.000.270.000.280.00-2647.83%
MA240719P002350002024-01-03 3:33PM EST235.000.370.040.280.00-21046.51%
MA240719P002400002024-01-18 10:34AM EST240.000.330.000.460.00-31048.22%
MA240719P002450002024-02-01 11:50AM EST245.000.340.030.350.00-11445.22%
MA240719P002500002024-02-14 9:36AM EST250.000.300.150.360.00-6043844.12%
MA240719P002550002024-02-01 10:09AM EST255.000.260.050.380.00--143.16%
MA240719P002600002024-02-14 1:40PM EST260.000.290.060.400.00-27030042.21%
MA240719P002650002024-02-02 10:52AM EST265.000.250.070.420.00-2141.26%
MA240719P002700002024-01-05 10:39AM EST270.000.760.130.470.00-122440.70%
MA240719P002750002024-01-02 10:37AM EST275.000.860.150.530.00--140.17%
MA240719P002800002024-02-20 11:49AM EST280.000.390.110.470.00-21438.31%
MA240719P002850002023-12-26 1:11PM EST285.001.130.550.670.00-121139.14%
MA240719P002900002023-12-14 3:23PM EST290.001.460.771.230.00-1541.92%
MA240719P002950002023-12-26 1:11PM EST295.001.410.690.810.00-121337.89%
MA240719P003000002024-02-01 10:09AM EST300.000.580.280.660.00-1235.54%
MA240719P003050002023-11-21 3:12PM EST305.002.701.602.060.00--742.07%
MA240719P003100002023-11-17 9:38AM EST310.003.801.892.330.00-3341.80%
MA240719P003150002024-01-24 3:42PM EST315.001.150.420.620.00-1231.86%
MA240719P003200002024-02-15 9:47AM EST320.000.600.480.68-0.07-10.45%110131.23%
MA240719P003250002024-01-19 9:54AM EST325.001.820.630.820.00-1731.08%
MA240719P003300002024-02-09 9:30AM EST330.000.950.610.820.00-22029.99%
MA240719P003350002024-02-07 3:57PM EST335.001.020.690.890.00-101829.32%
MA240719P003400002024-02-20 3:50PM EST340.001.350.820.950.00-101528.57%
MA240719P003450002024-01-31 3:52PM EST345.001.620.871.050.00-41227.99%
MA240719P003500002024-02-20 9:30AM EST350.001.640.971.190.00-17527.55%
MA240719P003550002024-02-05 3:51PM EST355.001.771.091.300.00-11626.92%
MA240719P003600002024-02-22 2:47PM EST360.001.421.211.440.00-14726.36%
MA240719P003650002024-02-20 3:14PM EST365.002.141.361.580.00-93025.75%
MA240719P003700002024-02-15 12:31PM EST370.001.901.521.750.00-71725.20%
MA240719P003750002024-02-21 1:32PM EST375.002.501.791.940.00-23224.65%
MA240719P003800002024-02-23 2:44PM EST380.002.111.982.40-1.09-34.06%15124.74%
MA240719P003850002024-02-23 11:06AM EST385.002.322.212.38-5.13-68.86%43423.53%
MA240719P003900002024-02-23 11:06AM EST390.002.582.462.91-1.32-33.85%421123.58%
MA240719P003950002024-02-02 11:06AM EST395.004.002.732.960.00-25322.50%
MA240719P004000002024-02-21 3:26PM EST400.004.303.103.450.00-110322.26%
MA240719P004050002024-02-21 2:00PM EST405.005.003.453.850.00-115621.75%
MA240719P004100002024-02-21 9:54AM EST410.005.853.904.400.00-221121.41%
MA240719P004150002024-02-15 11:37AM EST415.005.004.354.850.00-215820.82%
MA240719P004200002024-02-15 1:00PM EST420.005.724.955.150.00-27119.95%
MA240719P004250002024-02-21 12:45PM EST425.008.205.556.150.00-37819.94%
MA240719P004300002024-02-22 2:35PM EST430.006.756.256.600.00-467719.12%
MA240719P004350002024-02-14 1:38PM EST435.009.507.007.700.00-89318.98%
MA240719P004400002024-02-23 10:04AM EST440.008.108.008.30-0.60-6.90%39418.16%
MA240719P004450002024-02-22 1:30PM EST445.0010.009.059.350.00-103717.72%
MA240719P004500002024-02-23 11:59AM EST450.0010.6510.1510.55-1.35-11.25%12917.30%
MA240719P004550002024-02-22 1:26PM EST455.0012.6011.5511.850.00-44816.84%
MA240719P004600002024-02-15 1:55PM EST460.0014.2513.0013.350.00-21416.42%
MA240719P004650002024-02-21 2:03PM EST465.0021.5514.6515.050.00-22916.03%
MA240719P004700002024-02-22 3:59PM EST470.0017.7616.5516.850.00-102715.57%
MA240719P004750002024-02-23 1:48PM EST475.0019.1018.6018.95-0.60-3.05%31615.18%
MA240719P004800002024-02-23 3:48PM EST480.0021.1520.9021.20-1.55-6.83%263214.74%
MA240719P004850002024-02-23 3:31PM EST485.0023.5523.4023.70-0.75-3.09%191114.32%
MA240719P004900002024-02-16 11:00AM EST490.0027.9026.1026.400.00-4413.86%