Australia markets open in 5 hours 42 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
476.63+1.87 (+0.39%)
At close: 04:00PM EST
476.59 -0.04 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA250117C001450002023-12-04 10:33AM EST145.00271.42276.00280.650.00-380.00%
MA250117C001500002024-01-08 2:22PM EST150.00275.45315.00318.850.00-250.00%
MA250117C001550002022-11-03 2:03PM EST155.00175.10216.50221.000.00-10110.00%
MA250117C001600002024-01-30 9:42AM EST160.00287.810.000.000.00-240.00%
MA250117C001650002023-11-21 10:22AM EST165.00250.04261.00264.950.00-150.00%
MA250117C001700002024-01-11 3:21PM EST170.00263.35291.50295.900.00-170.00%
MA250117C001750002023-09-20 9:06AM EST175.00250.34217.50222.000.00-110.00%
MA250117C001800002022-12-29 3:07PM EST180.00187.75206.00211.000.00-110.00%
MA250117C001850002022-12-19 10:48AM EST185.00178.45198.50203.000.00-110.00%
MA250117C001950002024-02-22 3:37PM EST195.00284.00286.50291.000.00-1468.61%
MA250117C002000002023-12-20 10:47AM EST200.00235.25243.00247.500.00-2290.00%
MA250117C002100002023-08-28 2:02PM EST210.00211.00197.50201.950.00-2350.00%
MA250117C002200002023-12-07 12:35PM EST220.00203.70206.50210.750.00-1130.00%
MA250117C002300002024-01-10 11:20AM EST230.00205.87235.00239.500.00-150.00%
MA250117C002400002023-12-22 2:30PM EST240.00195.45207.15211.500.00-620.00%
MA250117C002500002023-12-26 12:19PM EST250.00185.40197.50200.850.00-5560.00%
MA250117C002600002024-01-31 9:33AM EST260.00212.000.000.000.00-9270.00%
MA250117C002700002023-12-18 2:28PM EST270.00167.78171.80175.500.00-4330.00%
MA250117C002800002024-02-14 3:55PM EST280.00196.90206.50210.600.00-32151.58%
MA250117C002900002024-01-08 10:18AM EST290.00144.05183.35186.750.00-244420.17%
MA250117C003000002024-02-29 11:05AM EST300.00189.38188.00192.50+0.41+0.22%127551.14%
MA250117C003100002023-12-28 2:37PM EST310.00135.94142.50146.100.00-1240.00%
MA250117C003200002024-02-16 3:48PM EST320.00161.90169.00173.350.00-11946.78%
MA250117C003300002024-01-19 1:16PM EST330.00123.95152.50157.000.00-13937.27%
MA250117C003400002024-01-31 1:21PM EST340.00130.00151.30154.700.00-204743.02%
MA250117C003500002024-01-31 12:08PM EST350.00144.50143.20146.40+25.00+20.92%120742.08%
MA250117C003600002024-02-14 3:41PM EST360.00135.50134.30136.95+10.10+8.05%361440.05%
MA250117C003700002024-02-28 12:00PM EST370.00128.05125.55129.000.00-23,13539.27%
MA250117C003800002024-02-28 10:34AM EST380.00118.00117.60119.150.00-13,29836.89%
MA250117C003900002024-02-20 9:31AM EST390.0091.00109.15110.550.00-1061935.47%
MA250117C004000002024-02-23 1:22PM EST400.00100.17100.95102.300.00-150234.26%
MA250117C004100002024-02-20 10:03AM EST410.0074.8593.0094.350.00-234833.16%
MA250117C004200002024-02-28 9:36AM EST420.0083.9085.0586.050.00-152431.74%
MA250117C004300002024-02-29 10:55AM EST430.0076.0077.4078.450.00-240230.68%
MA250117C004400002024-02-29 11:56AM EST440.0069.5570.1571.300.00-162129.79%
MA250117C004500002024-02-27 11:11AM EST450.0058.8163.1064.250.00-2094728.82%
MA250117C004600002024-03-01 9:35AM EST460.0057.1556.3557.55+1.60+2.88%11,39927.91%
MA250117C004700002024-02-28 3:53PM EST470.0052.0050.1052.650.00-254027.89%
MA250117C004800002024-02-28 2:05PM EST480.0045.7544.1545.100.00-151,29726.19%
MA250117C004900002024-02-29 9:39AM EST490.0038.9838.7041.350.00-130626.46%
MA250117C005000002024-03-01 2:57PM EST500.0034.1533.7035.35-0.45-1.30%2511,07625.29%
MA250117C005200002024-02-29 1:00PM EST520.0025.0524.8025.400.00-250823.50%
MA250117C005400002024-03-01 10:26AM EST540.0018.1017.6018.90+0.80+4.62%158322.90%
MA250117C005600002024-03-01 1:14PM EST560.0012.5012.3012.700.00-247121.64%
MA250117C005800002024-03-01 1:22PM EST580.008.458.259.25-0.75-8.15%129921.49%
MA250117C006000002024-02-29 1:41PM EST600.005.655.406.10+0.15+2.73%422720.82%
MA250117C006200002024-02-29 3:52PM EST620.003.703.454.400.00-416820.87%
MA250117C006400002024-02-28 9:34AM EST640.002.252.122.660.00-16320.15%
MA250117C006600002024-02-22 2:04PM EST660.001.290.952.130.00-2320.76%
MA250117C006800002024-02-22 11:06AM EST680.000.680.461.560.00-2820.95%
MA250117C007000002024-02-29 1:41PM EST700.000.610.201.180.00-144721.26%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA250117P001450002024-02-28 12:06PM EST145.000.080.050.500.00-414351.47%
MA250117P001500002024-01-03 2:57PM EST150.000.350.040.590.00-111550.85%
MA250117P001550002023-11-28 3:44PM EST155.000.270.000.630.00-23454.10%
MA250117P001600002023-12-12 11:21AM EST160.000.380.002.450.00-14258.07%
MA250117P001650002024-01-22 3:30PM EST165.000.350.000.570.00-24550.56%
MA250117P001700002023-11-29 2:47PM EST170.000.410.032.760.00-29556.21%
MA250117P001750002023-11-28 3:46PM EST175.000.510.101.620.00-24650.78%
MA250117P001800002024-02-20 9:47AM EST180.000.350.100.590.00-27046.88%
MA250117P001850002023-12-05 11:49AM EST185.000.620.101.220.00-102750.82%
MA250117P001900002024-02-20 9:42AM EST190.000.480.130.640.00-11144.95%
MA250117P001950002024-01-22 2:58PM EST195.000.520.180.820.00-23145.35%
MA250117P002000002024-01-22 2:56PM EST200.000.580.351.790.00-95550.09%
MA250117P002100002024-01-25 12:44PM EST210.000.670.210.830.00-2415941.96%
MA250117P002200002023-12-18 3:56PM EST220.001.280.861.150.00-14741.85%
MA250117P002300002024-02-05 3:14PM EST230.000.790.321.120.00-512339.49%
MA250117P002400002024-03-01 1:16PM EST240.000.860.421.28-0.27-23.89%55738.25%
MA250117P002500002024-02-28 12:10PM EST250.000.940.531.460.00-738037.04%
MA250117P002600002024-02-29 2:26PM EST260.001.140.721.670.00-246135.89%
MA250117P002700002024-02-01 9:52AM EST270.001.600.921.900.00-159034.75%
MA250117P002800002024-02-27 2:14PM EST280.001.541.152.150.00-143733.62%
MA250117P002900002024-02-22 11:37AM EST290.001.951.412.430.00-266532.50%
MA250117P003000002024-02-28 12:16PM EST300.001.981.702.750.00-186731.43%
MA250117P003100002024-02-27 3:07PM EST310.002.702.023.100.00-138130.35%
MA250117P003200002024-02-28 10:15AM EST320.002.982.503.500.00-155429.31%
MA250117P003300002024-02-28 10:14AM EST330.003.382.723.350.00-170227.18%
MA250117P003400002024-02-28 11:53AM EST340.004.113.653.900.00-167426.36%
MA250117P003500002024-02-28 2:59PM EST350.004.654.254.500.00-294925.50%
MA250117P003600002024-02-28 11:49AM EST360.005.104.955.200.00-163124.66%
MA250117P003700002024-02-28 12:10PM EST370.006.015.756.100.00-778123.95%
MA250117P003800002024-02-22 3:55PM EST380.007.406.757.200.00-158623.32%
MA250117P003900002024-02-29 3:35PM EST390.008.207.858.450.00-2186322.66%
MA250117P004000002024-03-01 3:08PM EST400.009.259.159.80-0.27-2.84%2098821.93%
MA250117P004100002024-02-26 10:53AM EST410.0010.569.9012.200.00-289721.89%
MA250117P004200002024-02-28 10:11AM EST420.0013.1012.4014.200.00-385121.28%
MA250117P004300002024-03-01 10:25AM EST430.0014.9013.1515.15-0.45-2.93%157219.76%
MA250117P004400002024-02-26 11:07AM EST440.0017.5515.6518.550.00-950219.73%
MA250117P004500002024-02-29 2:59PM EST450.0020.6019.0020.750.00-383418.69%
MA250117P004600002024-03-01 12:19PM EST460.0023.3522.3023.75+0.05+0.21%238417.94%
MA250117P004700002024-03-01 10:38AM EST470.0026.6025.5026.75-0.35-1.30%218316.94%
MA250117P004800002024-02-28 3:22PM EST480.0030.1029.4031.150.00-4045116.48%
MA250117P004900002024-02-28 2:30PM EST490.0035.0034.3536.05-0.05-0.14%110916.00%
MA250117P005000002024-02-26 12:25PM EST500.0040.3039.3541.150.00-1710415.32%
MA250117P005200002024-02-01 10:16AM EST520.0062.7550.6052.200.00-2113.28%
MA250117P005400002023-01-27 1:12PM EST540.00165.50185.15189.500.00-2082.91%
MA250117P005600002023-01-12 3:32PM EST560.00180.10190.50195.500.00--077.99%
MA250117P005800002023-10-27 8:33AM EST580.00217.65166.15170.000.00-1055.80%