Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
465.38-2.93 (-0.63%)
At close: 04:00PM EDT
464.53 -0.85 (-0.18%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240419C002100002023-08-22 12:58PM EDT210.00194.78197.10200.750.00--10.00%
MA240419C002200002023-10-31 9:30AM EDT220.00159.030.000.000.00-120.00%
MA240419C002300002023-10-03 12:57PM EDT230.00168.95156.70159.750.00--10.00%
MA240419C002400002024-04-09 12:22PM EDT240.00230.74223.65226.90+230.74--4280.27%
MA240419C002600002023-08-22 12:57PM EDT260.00148.19149.45153.000.00--10.00%
MA240419C002650002023-08-25 1:39PM EDT265.00146.26143.95147.200.00-210.00%
MA240419C002700002023-08-25 11:59AM EDT270.00141.48139.30142.550.00-1050.00%
MA240419C002750002023-08-25 11:44AM EDT275.00137.79134.50137.900.00-420.00%
MA240419C002800002023-08-25 11:54AM EDT280.00133.11129.75133.050.00-1050.00%
MA240419C002900002023-11-09 4:15PM EDT290.00106.82125.70128.850.00--80.00%
MA240419C002950002024-01-02 11:51AM EDT295.00130.58166.90169.700.00-14120.00%
MA240419C003000002023-11-24 11:47AM EDT300.00117.94127.30130.100.00-130.00%
MA240419C003050002023-10-27 3:26PM EDT305.0072.20112.85115.100.00-10100.00%
MA240419C003100002024-02-08 12:50PM EDT310.00151.27158.95162.600.00-98244.19%
MA240419C003200002024-04-05 11:55AM EDT320.00158.56144.20147.000.00-10126.27%
MA240419C003250002023-11-14 4:14PM EDT325.0084.3097.60101.200.00-2140.00%
MA240419C003300002023-11-02 9:32AM EDT330.0064.6091.0592.450.00-1110.00%
MA240419C003350002024-04-02 12:55PM EDT335.00144.83129.20132.000.00-10112.40%
MA240419C003400002024-03-15 11:03AM EDT340.00138.33123.90127.200.00-1010104.30%
MA240419C003500002024-04-01 2:16PM EDT350.00128.81114.05117.000.00-3993.75%
MA240419C003550002024-01-05 2:13PM EDT355.0068.69108.30111.150.00-529114.75%
MA240419C003600002024-04-01 10:13AM EDT360.00121.00104.35107.200.00-13698.24%
MA240419C003650002024-04-01 2:23PM EDT365.00113.9499.30102.050.00-17189.65%
MA240419C003700002024-03-18 3:06PM EDT370.00111.3393.9097.100.00-3875.49%
MA240419C003750002024-04-09 1:44PM EDT375.0096.3489.4091.850.00-51478.71%
MA240419C003800002024-04-09 1:44PM EDT380.0091.3884.3086.900.00-107673.34%
MA240419C003850002024-03-28 10:45AM EDT385.0095.4278.7582.300.00-17165.33%
MA240419C003900002024-04-09 9:31AM EDT390.0089.4574.3077.000.00-12267.09%
MA240419C003950002024-04-11 10:11AM EDT395.0070.9769.0072.100.00-14058.79%
MA240419C004000002024-04-12 3:08PM EDT400.0064.3864.4067.25-5.82-8.29%117663.82%
MA240419C004050002024-03-28 2:30PM EDT405.0075.6259.0062.150.00-110651.95%
MA240419C004100002024-04-08 1:19PM EDT410.0068.2753.8057.200.00-127474.78%
MA240419C004150002024-04-11 9:54AM EDT415.0052.0549.6052.250.00-168352.64%
MA240419C004200002024-04-09 10:47AM EDT420.0049.0044.5547.350.00-144765.31%
MA240419C004250002024-04-12 1:29PM EDT425.0038.9739.1042.15-8.80-18.42%429957.92%
MA240419C004300002024-04-12 3:08PM EDT430.0034.8434.1037.35-1.16-3.22%231954.13%
MA240419C004350002024-04-12 1:29PM EDT435.0029.2129.7032.65-6.54-18.29%1221350.76%
MA240419C004400002024-04-12 1:14PM EDT440.0024.7225.0027.30-7.92-24.26%357042.33%
MA240419C004450002024-04-12 1:09PM EDT445.0019.8521.1022.90-5.15-20.60%125940.37%
MA240419C004500002024-04-12 11:40AM EDT450.0018.8016.5517.90-2.07-9.92%168133.99%
MA240419C004550002024-04-10 1:21PM EDT455.0018.2412.3013.350.00-450529.58%
MA240419C004575002024-04-10 1:19PM EDT457.5015.8010.4012.05+15.80--631.59%
MA240419C004600002024-04-12 3:09PM EDT460.008.088.759.20-4.30-34.73%1472425.94%
MA240419C004625002024-04-12 1:50PM EDT462.507.207.157.45-0.70-8.86%49324.85%
MA240419C004650002024-04-12 3:57PM EDT465.005.655.655.90-2.40-29.81%5555923.99%
MA240419C004675002024-04-12 3:54PM EDT467.504.154.304.55-2.25-35.16%426323.24%
MA240419C004700002024-04-12 3:58PM EDT470.003.103.153.45-2.23-41.84%921,01522.79%
MA240419C004725002024-04-12 3:54PM EDT472.502.192.262.47-1.41-39.17%979622.03%
MA240419C004750002024-04-12 3:38PM EDT475.001.581.521.83-0.92-36.80%9677222.08%
MA240419C004775002024-04-12 1:22PM EDT477.500.901.021.27-0.94-51.09%3111421.77%
MA240419C004800002024-04-12 3:38PM EDT480.000.600.660.89-0.89-59.73%22391621.77%
MA240419C004825002024-04-12 3:21PM EDT482.500.420.410.60-0.58-58.00%3234821.68%
MA240419C004850002024-04-12 3:48PM EDT485.000.330.250.44-0.32-49.23%11863722.17%
MA240419C004875002024-04-12 1:01PM EDT487.500.190.160.27-0.29-60.42%414421.83%
MA240419C004900002024-04-12 1:42PM EDT490.000.130.100.19-0.16-55.17%3858122.22%
MA240419C004950002024-04-12 3:47PM EDT495.000.080.050.12-0.07-46.67%622,32423.88%
MA240419C005000002024-04-12 1:15PM EDT500.000.030.010.46-0.06-66.67%7156334.33%
MA240419C005050002024-04-12 1:03PM EDT505.000.080.000.06+0.03+60.00%261,35127.54%
MA240419C005100002024-04-12 9:59AM EDT510.000.040.000.41-0.01-20.00%4017340.77%
MA240419C005150002024-04-12 12:44PM EDT515.000.040.000.410.00-16244.24%
MA240419C005200002024-04-12 12:01PM EDT520.000.010.000.01-0.01-50.00%142729.69%
MA240419C005250002024-04-08 9:30AM EDT525.000.250.000.440.00-15751.56%
MA240419C005300002024-04-03 9:50AM EDT530.000.060.000.410.00-18454.20%
MA240419C005350002024-04-11 3:46PM EDT535.000.030.000.440.00-21251.95%
MA240419C005400002024-04-01 11:55AM EDT540.000.020.000.440.00-59254.88%
MA240419C005500002024-03-19 1:54PM EDT550.000.040.000.440.00-1360.55%
MA240419C005600002024-02-29 12:02PM EDT560.000.050.000.410.00-101665.43%
MA240419C005800002024-02-02 11:31AM EDT580.000.100.000.210.00-214569.73%
MA240419C006000002024-02-09 11:50AM EDT600.000.050.000.230.00-263479.88%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240419P001850002024-01-26 2:06PM EDT185.000.200.000.180.00-1149262.50%
MA240419P001900002024-01-23 3:56PM EDT190.000.040.000.180.00-12255.47%
MA240419P001950002023-11-08 4:04PM EDT195.000.140.000.320.00-23263.67%
MA240419P002000002024-03-19 10:55AM EDT200.000.110.000.440.00-2107265.82%
MA240419P002100002023-11-24 11:42AM EDT210.000.080.000.220.00-210232.81%
MA240419P002200002023-12-07 2:30PM EDT220.000.140.000.210.00-22219.14%
MA240419P002300002024-02-14 4:20PM EDT230.000.070.000.440.00-113224.61%
MA240419P002400002024-02-28 10:30AM EDT240.000.020.000.460.00-2014213.09%
MA240419P002500002024-02-26 4:51PM EDT250.000.090.000.010.00-3144140.63%
MA240419P002550002024-02-22 1:23PM EDT255.000.050.000.440.00-15194.14%
MA240419P002600002024-01-08 4:25PM EDT260.000.160.000.170.00-231169.53%
MA240419P002650002024-01-08 3:12PM EDT265.000.170.000.240.00-211170.31%
MA240419P002700002024-01-03 4:26PM EDT270.000.310.000.170.00-465159.38%
MA240419P002750002024-01-08 4:28PM EDT275.000.230.000.170.00-210154.30%
MA240419P002800002024-03-01 2:47PM EDT280.000.160.000.460.00-229167.19%
MA240419P002850002024-01-18 4:20PM EDT285.000.200.000.200.00-2230147.07%
MA240419P002900002024-02-15 1:53PM EDT290.000.060.000.380.00-140153.13%
MA240419P002950002024-04-02 10:01AM EDT295.000.020.000.440.00-118150.78%
MA240419P003000002024-03-05 3:05PM EDT300.000.050.000.550.00-1637150.00%
MA240419P003050002024-02-02 4:14PM EDT305.000.070.000.630.00-134147.56%
MA240419P003100002024-02-05 3:16PM EDT310.000.050.000.410.00-213134.77%
MA240419P003150002024-03-01 2:01PM EDT315.000.050.000.390.00-532129.10%
MA240419P003200002024-04-09 3:56PM EDT320.000.030.000.340.00-10466122.27%
MA240419P003250002024-03-07 11:51AM EDT325.000.010.000.410.00-140120.51%
MA240419P003300002024-04-08 2:34PM EDT330.000.010.000.440.00-15197116.99%
MA240419P003350002024-04-12 10:03AM EDT335.000.010.000.010.00-17678.13%
MA240419P003400002024-04-08 2:33PM EDT340.000.010.000.200.00-1548198.05%
MA240419P003450002024-03-26 10:28AM EDT345.000.030.000.030.00-310278.13%
MA240419P003500002024-04-10 1:05PM EDT350.000.110.000.020.00-548571.88%
MA240419P003550002024-03-14 2:32PM EDT355.000.010.000.440.00-69194.63%
MA240419P003600002024-04-08 2:33PM EDT360.000.010.000.230.00-149783.11%
MA240419P003650002024-04-08 12:26PM EDT365.000.010.000.440.00-114486.04%
MA240419P003700002024-04-10 2:49PM EDT370.000.040.000.030.00-3564660.94%
MA240419P003750002024-04-05 2:11PM EDT375.000.040.000.040.00-133258.98%
MA240419P003800002024-04-09 3:51PM EDT380.000.050.020.090.00-149861.72%
MA240419P003850002024-04-09 10:58AM EDT385.000.040.010.220.00-141763.48%
MA240419P003900002024-04-10 1:05PM EDT390.000.060.010.110.00-530455.08%
MA240419P003950002024-04-04 3:25PM EDT395.000.110.020.120.00-729552.54%
MA240419P004000002024-04-12 1:26PM EDT400.000.100.050.32+0.03+42.86%1531655.57%
MA240419P004050002024-04-12 12:09PM EDT405.000.100.060.16-0.04-28.57%247350.49%
MA240419P004100002024-04-10 9:35AM EDT410.000.140.090.190.00-143747.85%
MA240419P004150002024-04-12 9:57AM EDT415.000.160.140.23+0.04+33.33%1529545.22%
MA240419P004200002024-04-12 10:44AM EDT420.000.230.210.26+0.06+35.29%341,51941.99%
MA240419P004250002024-04-12 3:52PM EDT425.000.300.250.33-0.03-9.09%3740739.55%
MA240419P004300002024-04-12 1:59PM EDT430.000.430.310.43+0.19+79.17%4368937.16%
MA240419P004350002024-04-12 3:56PM EDT435.000.470.410.55+0.15+46.88%1661,31934.52%
MA240419P004400002024-04-12 1:47PM EDT440.000.670.550.68+0.22+48.89%14474531.42%
MA240419P004450002024-04-12 3:47PM EDT445.000.950.750.96+0.34+55.74%4401,16429.18%
MA240419P004500002024-04-12 3:55PM EDT450.001.261.111.36+0.48+61.54%5001,52526.76%
MA240419P004550002024-04-12 3:40PM EDT455.002.411.802.00+1.16+92.80%18752824.49%
MA240419P004575002024-04-12 3:08PM EDT457.503.002.282.46+1.39+86.34%3712123.43%
MA240419P004600002024-04-12 3:57PM EDT460.003.002.893.10+1.06+54.64%7941,56022.68%
MA240419P004625002024-04-12 3:55PM EDT462.503.903.653.90+1.36+53.54%7018021.97%
MA240419P004650002024-04-12 3:59PM EDT465.004.954.605.10+1.64+49.55%16273322.22%
MA240419P004675002024-04-12 3:59PM EDT467.506.155.756.10+1.91+45.05%4412220.83%
MA240419P004700002024-04-12 3:54PM EDT470.007.637.107.55+2.48+48.16%5786120.47%
MA240419P004725002024-04-12 3:54PM EDT472.509.437.909.60+2.31+32.44%2225222.08%
MA240419P004750002024-04-12 3:55PM EDT475.0011.0810.4512.10+3.17+40.08%2333125.48%
MA240419P004775002024-04-12 3:21PM EDT477.5014.4012.2513.45+5.15+55.68%414222.14%
MA240419P004800002024-04-12 3:55PM EDT480.0014.7013.6515.65+3.26+28.50%2337522.82%
MA240419P004825002024-04-12 1:01PM EDT482.5018.6016.2018.45+4.90+35.77%313227.52%
MA240419P004850002024-04-12 10:16AM EDT485.0020.0018.4521.80+4.90+32.45%112335.73%
MA240419P004875002024-04-11 3:22PM EDT487.5018.0521.0524.000.00-26336.48%
MA240419P004900002024-04-10 3:29PM EDT490.0020.2523.3026.500.00-1439.04%
MA240419P004950002024-03-28 9:49AM EDT495.0016.7028.4031.500.00-2043.99%
MA240419P005000002024-04-12 1:09PM EDT500.0036.4033.0536.05+17.00+87.63%2045.04%