Australia markets open in 1 hour 49 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
361.17+4.77 (+1.34%)
At close: 03:59PM EST
360.50 -0.67 (-0.19%)
After hours: 04:10PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA250117C001450002022-10-13 8:30AM EST145.00153.50206.55211.000.00--30.00%
MA250117C001550002022-11-03 2:03PM EST155.00175.10218.75222.500.00-101156.15%
MA250117C001600002022-09-26 8:30AM EST160.00150.20171.00175.350.00--20.00%
MA250117C001650002022-10-21 1:57PM EST165.00157.70194.20199.000.00-8633.72%
MA250117C001700002022-11-10 10:39AM EST170.00180.53206.15209.500.00--553.70%
MA250117C001800002022-10-13 12:11PM EST180.00134.50178.20182.000.00-1124.07%
MA250117C001850002022-09-21 2:58PM EST185.00144.83141.30145.450.00--10.00%
MA250117C001950002022-11-22 2:40PM EST195.00173.50185.75189.000.00-1450.46%
MA250117C002000002022-12-01 10:07AM EST200.00180.85181.40184.50+12.65+7.52%13250.92%
MA250117C002100002022-11-11 10:57AM EST210.00155.93172.50177.000.00-1750.06%
MA250117C002200002022-11-16 12:45PM EST220.00152.29166.30169.450.00-1749.07%
MA250117C002300002022-11-25 11:35AM EST230.00150.77157.55161.450.00-1447.66%
MA250117C002400002022-11-25 11:35AM EST240.00143.68151.20154.500.00-1147.00%
MA250117C002500002022-11-03 11:55AM EST250.00107.04143.40146.500.00-41145.51%
MA250117C002600002022-11-15 1:39PM EST260.00122.23136.70140.000.00-11545.02%
MA250117C002700002022-11-21 3:11PM EST270.00114.45129.80133.000.00-61444.10%
MA250117C002800002022-11-18 2:45PM EST280.00110.25122.85126.000.00-51343.12%
MA250117C002900002022-11-10 9:45AM EST290.0094.50116.25119.500.00-140842.37%
MA250117C003000002022-12-01 11:49AM EST300.00107.87108.50112.50+14.42+15.43%118341.27%
MA250117C003100002022-11-17 11:08AM EST310.0089.54103.25106.500.00-1340.67%
MA250117C003200002022-11-28 12:53PM EST320.0088.8097.70100.450.00-5839.96%
MA250117C003300002022-11-16 9:34AM EST330.0082.0490.5094.800.00-22339.39%
MA250117C003400002022-11-30 3:12PM EST340.0083.1585.9589.400.00-7738.86%
MA250117C003500002022-11-30 3:44PM EST350.0078.8880.6583.900.00-103138.21%
MA250117C003600002022-12-01 2:49PM EST360.0076.6374.0078.35+8.78+12.94%33737.45%
MA250117C003700002022-12-01 3:30PM EST370.0071.0770.3073.35+2.07+3.00%11236.89%
MA250117C003800002022-12-01 3:30PM EST380.0066.4065.8068.35+8.05+13.80%94636.25%
MA250117C003900002022-12-01 2:42PM EST390.0062.0061.0564.00+7.18+13.10%23935.84%
MA250117C004000002022-11-28 12:00PM EST400.0051.9556.7059.450.00-79235.26%
MA250117C004100002022-11-30 3:49PM EST410.0051.6152.5555.350.00-6334.81%
MA250117C004200002022-12-01 2:13PM EST420.0049.5048.7551.50+6.19+14.29%27034.40%
MA250117C004300002022-12-01 1:15PM EST430.0045.4645.3548.00+1.35+3.06%522934.08%
MA250117C004400002022-12-01 1:15PM EST440.0042.2041.7544.45+2.00+4.98%321833.66%
MA250117C004500002022-12-01 11:17AM EST450.0037.5536.8540.90+0.60+1.62%242033.16%
MA250117C004600002022-12-01 3:00PM EST460.0036.5535.3538.50+2.40+7.03%31233.14%
MA250117C004700002022-11-30 3:11PM EST470.0031.5031.8535.300.00-8832.65%
MA250117C004800002022-11-30 3:25PM EST480.0029.1028.6031.800.00-25031.93%
MA250117C004900002022-11-21 1:18PM EST490.0022.9026.8530.400.00-19232.21%
MA250117C005000002022-11-30 1:18PM EST500.0022.5024.0527.650.00-124831.72%
MA250117C005200002022-12-01 11:18AM EST520.0021.3020.4023.15+1.30+6.50%172331.05%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA250117P001450002022-11-29 3:15PM EST145.003.652.493.900.00-202941.54%
MA250117P001500002022-11-30 11:15AM EST150.004.002.424.200.00-1340.86%
MA250117P001650002022-11-16 1:11PM EST165.005.503.355.350.00-111839.22%
MA250117P001700002022-11-18 3:39PM EST170.005.903.755.800.00-1338.74%
MA250117P001750002022-10-19 12:57PM EST175.009.755.356.600.00-2438.79%
MA250117P001800002022-11-25 12:08PM EST180.005.854.506.300.00-4537.06%
MA250117P001900002022-10-25 8:49AM EST190.0010.956.457.700.00-1336.68%
MA250117P002000002022-10-20 2:24PM EST200.0014.007.709.550.00-1836.63%
MA250117P002100002022-11-29 2:38PM EST210.0010.556.509.500.00-1334.18%
MA250117P002200002022-11-17 9:30AM EST220.0012.509.0511.500.00-1734.03%
MA250117P002300002022-11-29 3:22PM EST230.0014.1910.1512.350.00-1432.56%
MA250117P002400002022-11-25 9:44AM EST240.0013.3011.7514.000.00-51831.79%
MA250117P002500002022-12-01 10:01AM EST250.0014.3513.4515.90-1.99-12.18%410031.12%
MA250117P002600002022-11-23 9:47AM EST260.0018.8215.9517.900.00-19230.41%
MA250117P002700002022-11-28 10:14AM EST270.0019.9017.5020.550.00-67430.04%
MA250117P002800002022-11-25 11:41AM EST280.0023.4019.7523.050.00-1629.43%
MA250117P002900002022-12-01 10:10AM EST290.0024.6122.5025.15-3.21-11.54%126228.45%
MA250117P003000002022-11-29 3:17PM EST300.0031.7625.0527.950.00-132127.80%
MA250117P003100002022-11-18 2:09PM EST310.0035.1928.0032.100.00-118527.80%
MA250117P003200002022-11-25 12:24PM EST320.0035.5031.5534.350.00-515226.60%
MA250117P003300002022-11-30 3:15PM EST330.0038.9535.0538.900.00-368326.53%
MA250117P003400002022-11-30 3:15PM EST340.0042.8538.7542.450.00-2425.80%
MA250117P003500002022-12-01 1:12PM EST350.0045.6042.5046.80-1.45-3.08%21625.35%
MA250117P003600002022-12-01 1:11PM EST360.0049.9547.0050.80-1.00-1.96%629324.60%
MA250117P003700002022-12-01 3:19PM EST370.0053.5651.8555.05-2.69-4.78%14923.85%
MA250117P003800002022-12-01 3:19PM EST380.0058.5656.7559.75-2.54-4.16%91823.18%
MA250117P003900002022-11-10 3:40PM EST390.0077.5561.8064.800.00-1522.54%
MA250117P004000002022-12-01 3:49PM EST400.0068.6067.0070.15-9.35-11.99%34621.90%
MA250117P004100002022-10-12 9:56AM EST410.00127.9786.0089.150.00-1427.70%
MA250117P004200002022-12-01 1:44PM EST420.0081.4578.7081.55-20.60-20.19%26920.49%
MA250117P004300002022-10-11 11:42AM EST430.00142.15104.05107.050.00-7729.43%
MA250117P004400002022-11-08 9:30AM EST440.00119.5091.5094.550.00-1719.21%
MA250117P004500002022-09-26 1:38PM EST450.00160.98130.55133.950.00-2235.25%
MA250117P004600002022-11-21 9:52AM EST460.00121.40105.50108.800.00-3317.82%
MA250117P004700002022-10-03 10:16AM EST470.00180.06141.55145.650.00-4033.46%