Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
354.33-0.29 (-0.08%)
At close: 04:00PM EDT
354.83 +0.50 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230331C002950002023-03-24 10:37AM EDT295.0054.170.000.000.00-100.00%
MA230331C003000002023-03-21 3:50PM EDT300.0055.400.000.000.00--00.00%
MA230331C003050002023-03-27 10:57AM EDT305.0050.950.000.000.00-400.00%
MA230331C003100002023-03-27 9:56AM EDT310.0047.000.000.000.00-100.00%
MA230331C003200002023-03-23 9:57AM EDT320.0035.720.000.000.00--00.00%
MA230331C003225002023-03-13 10:31AM EDT322.5024.800.000.000.00--00.00%
MA230331C003250002023-03-13 10:27AM EDT325.0022.800.000.000.00--00.00%
MA230331C003275002023-03-16 10:09AM EDT327.5019.050.000.000.00--00.00%
MA230331C003300002023-03-27 9:30AM EDT330.0026.050.000.000.00-100.00%
MA230331C003325002023-03-27 3:15PM EDT332.5023.580.000.000.00-600.00%
MA230331C003350002023-03-24 1:26PM EDT335.0018.000.000.000.00-300.00%
MA230331C003375002023-03-24 1:26PM EDT337.5015.850.000.000.00-1000.00%
MA230331C003400002023-03-28 11:07AM EDT340.0015.130.000.000.00-500.00%
MA230331C003425002023-03-28 11:07AM EDT342.5012.800.000.000.00-500.00%
MA230331C003450002023-03-27 11:03AM EDT345.0012.100.000.000.00-200.00%
MA230331C003475002023-03-28 10:11AM EDT347.509.450.000.000.00-400.00%
MA230331C003500002023-03-28 3:27PM EDT350.005.850.000.000.00-600.00%
MA230331C003525002023-03-28 3:23PM EDT352.504.300.000.000.00-6600.00%
MA230331C003550002023-03-28 3:58PM EDT355.002.840.000.000.00-9100.78%
MA230331C003575002023-03-28 3:53PM EDT357.501.680.000.000.00-8803.13%
MA230331C003600002023-03-28 3:58PM EDT360.000.910.000.000.00-17003.13%
MA230331C003625002023-03-28 2:50PM EDT362.500.540.000.000.00-28606.25%
MA230331C003650002023-03-28 3:49PM EDT365.000.210.000.000.00-14506.25%
MA230331C003675002023-03-28 3:41PM EDT367.500.120.000.000.00-39012.50%
MA230331C003700002023-03-28 3:57PM EDT370.000.060.000.000.00-88012.50%
MA230331C003725002023-03-28 9:32AM EDT372.500.040.000.000.00-2012.50%
MA230331C003750002023-03-28 12:18PM EDT375.000.030.000.000.00-5012.50%
MA230331C003775002023-03-28 11:42AM EDT377.500.050.000.000.00-22012.50%
MA230331C003800002023-03-28 9:59AM EDT380.000.050.000.000.00-1012.50%
MA230331C003825002023-03-27 10:40AM EDT382.500.020.000.000.00-1025.00%
MA230331C003850002023-03-28 10:54AM EDT385.000.040.000.000.00-3025.00%
MA230331C003875002023-03-27 10:15AM EDT387.500.020.000.000.00-10025.00%
MA230331C003900002023-03-28 12:30PM EDT390.000.020.000.000.00-2025.00%
MA230331C003925002023-03-21 10:01AM EDT392.500.100.000.000.00--025.00%
MA230331C003950002023-03-27 3:02PM EDT395.000.040.000.000.00-10025.00%
MA230331C004000002023-03-27 10:16AM EDT400.000.010.000.000.00-5025.00%
MA230331C004050002023-03-15 2:27PM EDT405.000.070.000.000.00-3025.00%
MA230331C004100002023-03-16 11:53AM EDT410.000.070.000.000.00-2025.00%
MA230331C004150002023-03-14 10:38AM EDT415.000.020.000.000.00-5025.00%
MA230331C004200002023-02-14 4:58PM EDT420.000.580.000.290.00--185.16%
MA230331C004250002023-03-03 1:16PM EDT425.000.040.000.000.00-2050.00%
MA230331C004300002023-03-03 1:16PM EDT430.000.030.000.000.00-2050.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230331P002500002023-03-16 10:25AM EDT250.000.100.000.000.00-3050.00%
MA230331P002600002023-03-23 9:31AM EDT260.000.010.000.000.00-1050.00%
MA230331P002650002023-03-22 2:13PM EDT265.000.020.000.000.00-1050.00%
MA230331P002750002023-03-27 2:11PM EDT275.000.010.000.000.00-20050.00%
MA230331P002800002023-03-27 2:11PM EDT280.000.010.000.000.00-20050.00%
MA230331P002850002023-03-28 2:57PM EDT285.000.020.000.000.00-193050.00%
MA230331P002900002023-03-28 10:42AM EDT290.000.020.000.000.00-1050.00%
MA230331P002925002023-03-28 10:42AM EDT292.500.010.000.000.00-1050.00%
MA230331P002950002023-03-27 1:30PM EDT295.000.030.000.000.00-10050.00%
MA230331P002975002023-03-24 10:00AM EDT297.500.120.000.000.00-1050.00%
MA230331P003000002023-03-27 11:22AM EDT300.000.070.000.000.00-10050.00%
MA230331P003025002023-03-24 2:03PM EDT302.500.100.000.000.00-1050.00%
MA230331P003050002023-03-28 12:13PM EDT305.000.030.000.000.00-12025.00%
MA230331P003075002023-03-24 2:03PM EDT307.500.150.000.000.00-2025.00%
MA230331P003100002023-03-28 10:07AM EDT310.000.050.000.000.00-1025.00%
MA230331P003125002023-03-27 1:10PM EDT312.500.040.000.000.00-2025.00%
MA230331P003150002023-03-27 1:17PM EDT315.000.070.000.000.00-9025.00%
MA230331P003175002023-03-28 2:14PM EDT317.500.050.000.000.00-5025.00%
MA230331P003200002023-03-28 10:07AM EDT320.000.090.000.000.00-1025.00%
MA230331P003225002023-03-28 10:55AM EDT322.500.080.000.000.00-10025.00%
MA230331P003250002023-03-28 3:01PM EDT325.000.080.000.000.00-13025.00%
MA230331P003275002023-03-28 3:58PM EDT327.500.100.000.000.00-11025.00%
MA230331P003300002023-03-28 3:44PM EDT330.000.120.000.000.00-3012.50%
MA230331P003325002023-03-28 2:30PM EDT332.500.170.000.000.00-29012.50%
MA230331P003350002023-03-28 3:44PM EDT335.000.200.000.000.00-64012.50%
MA230331P003375002023-03-28 2:57PM EDT337.500.250.000.000.00-73012.50%
MA230331P003400002023-03-28 3:43PM EDT340.000.400.000.000.00-75012.50%
MA230331P003425002023-03-28 2:45PM EDT342.500.540.000.000.00-8706.25%
MA230331P003450002023-03-28 3:04PM EDT345.000.750.000.000.00-8606.25%
MA230331P003475002023-03-28 3:59PM EDT347.501.120.000.000.00-8606.25%
MA230331P003500002023-03-28 3:58PM EDT350.001.660.000.000.00-18403.13%
MA230331P003525002023-03-28 3:59PM EDT352.502.410.000.000.00-11001.56%
MA230331P003550002023-03-28 3:56PM EDT355.003.500.000.000.00-18000.00%
MA230331P003575002023-03-28 3:38PM EDT357.504.900.000.000.00-7200.00%
MA230331P003600002023-03-28 3:38PM EDT360.006.650.000.000.00-6600.00%
MA230331P003625002023-03-27 12:26PM EDT362.507.950.000.000.00-6000.00%
MA230331P003650002023-03-27 10:17AM EDT365.009.650.000.000.00-1300.00%
MA230331P003675002023-03-28 10:43AM EDT367.5013.400.000.000.00-1400.00%
MA230331P003700002023-03-27 2:22PM EDT370.0014.400.000.000.00-1700.00%
MA230331P003725002023-03-27 2:19PM EDT372.5017.400.000.000.00-700.00%
MA230331P003750002023-03-23 2:01PM EDT375.0018.900.000.000.00-200.00%
MA230331P003775002023-03-17 3:57PM EDT377.5029.500.000.000.00-100.00%
MA230331P003800002023-03-16 11:47AM EDT380.0034.100.000.000.00-700.00%
MA230331P003825002023-03-28 12:15PM EDT382.5027.000.000.000.00-1000.00%
MA230331P003850002023-03-23 1:29PM EDT385.0029.830.000.000.00--00.00%
MA230331P004050002023-02-16 1:20PM EDT405.0033.4054.3557.650.00--0160.38%