Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
395.91-3.53 (-0.88%)
At close: 04:00PM EDT
395.80 -0.11 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231006C002300002023-09-26 11:42AM EDT230.00165.000.000.000.00--00.00%
MA231006C002950002023-09-26 11:42AM EDT295.00100.100.000.000.00--00.00%
MA231006C003000002023-09-26 11:42AM EDT300.0095.100.000.000.00--00.00%
MA231006C003100002023-09-15 10:57AM EDT310.00106.650.000.000.00--00.00%
MA231006C003150002023-09-08 10:08AM EDT315.00101.500.000.000.00-100.00%
MA231006C003200002023-09-15 10:57AM EDT320.0096.700.000.000.00--00.00%
MA231006C003300002023-09-29 1:57PM EDT330.0065.450.000.000.00-100.00%
MA231006C003500002023-09-15 10:57AM EDT350.0066.850.000.000.00--00.00%
MA231006C003550002023-09-27 12:33PM EDT355.0038.470.000.000.00-200.00%
MA231006C003600002023-09-27 12:33PM EDT360.0033.650.000.000.00-200.00%
MA231006C003625002023-09-26 12:02PM EDT362.5032.880.000.000.00--00.00%
MA231006C003650002023-09-29 11:13AM EDT365.0034.850.000.000.00-100.00%
MA231006C003700002023-09-15 10:52AM EDT370.0047.050.000.000.00-100.00%
MA231006C003750002023-09-22 1:06PM EDT375.0031.050.000.000.00--00.00%
MA231006C003775002023-09-27 3:50PM EDT377.5018.750.000.000.00-100.00%
MA231006C003800002023-09-28 11:31AM EDT380.0021.770.000.000.00-100.00%
MA231006C003850002023-09-15 10:48AM EDT385.0032.700.000.000.00-200.00%
MA231006C003900002023-09-29 2:54PM EDT390.007.000.000.000.00-1000.00%
MA231006C003925002023-09-29 12:37PM EDT392.507.050.000.000.00-200.00%
MA231006C003950002023-09-29 3:47PM EDT395.004.700.000.000.00-6600.00%
MA231006C003975002023-09-29 3:50PM EDT397.503.400.000.000.00-6800.78%
MA231006C004000002023-09-29 3:59PM EDT400.002.220.000.000.00-11101.56%
MA231006C004025002023-09-29 3:59PM EDT402.501.400.000.000.00-8003.13%
MA231006C004050002023-09-29 3:45PM EDT405.000.780.000.000.00-11006.25%
MA231006C004075002023-09-29 3:59PM EDT407.500.480.000.000.00-4606.25%
MA231006C004100002023-09-29 3:56PM EDT410.000.230.000.000.00-18006.25%
MA231006C004125002023-09-29 1:19PM EDT412.500.170.000.000.00-406.25%
MA231006C004150002023-09-29 3:55PM EDT415.000.100.000.000.00-7206.25%
MA231006C004175002023-09-29 3:40PM EDT417.500.060.000.000.00-9012.50%
MA231006C004200002023-09-29 3:01PM EDT420.000.030.000.000.00-6012.50%
MA231006C004225002023-09-28 3:10PM EDT422.500.090.000.000.00-5012.50%
MA231006C004250002023-09-29 1:12PM EDT425.000.040.000.000.00-2012.50%
MA231006C004275002023-09-26 1:26PM EDT427.500.070.000.000.00-11012.50%
MA231006C004300002023-09-28 9:50AM EDT430.000.060.000.000.00-20012.50%
MA231006C004350002023-09-27 11:30AM EDT435.000.020.000.000.00-1012.50%
MA231006C004400002023-09-22 1:58PM EDT440.000.050.000.000.00-13025.00%
MA231006C004450002023-09-19 12:32PM EDT445.000.080.000.000.00-5025.00%
MA231006C004500002023-09-26 12:44PM EDT450.000.010.000.000.00-1025.00%
MA231006C004550002023-08-29 12:58PM EDT455.000.200.000.200.00--252.15%
MA231006C004600002023-09-12 3:01PM EDT460.000.050.000.000.00-1025.00%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA231006P003200002023-09-26 2:54PM EDT320.000.040.000.000.00-3050.00%
MA231006P003250002023-09-01 2:53PM EDT325.000.060.000.250.00-2174.32%
MA231006P003300002023-09-18 10:09AM EDT330.000.050.000.000.00-1025.00%
MA231006P003350002023-08-31 3:35PM EDT335.000.150.010.170.00--461.52%
MA231006P003400002023-09-27 9:43AM EDT340.000.140.000.000.00-2025.00%
MA231006P003450002023-09-25 2:10PM EDT345.000.080.000.000.00-11025.00%
MA231006P003500002023-09-29 3:41PM EDT350.000.060.000.000.00-1025.00%
MA231006P003525002023-09-26 12:35PM EDT352.500.250.000.000.00--025.00%
MA231006P003550002023-09-27 10:11AM EDT355.000.260.000.000.00-1025.00%
MA231006P003575002023-09-28 3:56PM EDT357.500.120.000.000.00-20025.00%
MA231006P003600002023-09-29 1:52PM EDT360.000.150.000.000.00-1012.50%
MA231006P003625002023-09-28 3:54PM EDT362.500.160.000.000.00-34012.50%
MA231006P003650002023-09-29 3:53PM EDT365.000.160.000.000.00-1012.50%
MA231006P003675002023-09-29 3:57PM EDT367.500.220.000.000.00-6012.50%
MA231006P003700002023-09-29 3:16PM EDT370.000.260.000.000.00-2012.50%
MA231006P003725002023-09-29 3:19PM EDT372.500.340.000.000.00-28012.50%
MA231006P003750002023-09-29 3:41PM EDT375.000.450.000.000.00-13012.50%
MA231006P003775002023-09-29 1:13PM EDT377.500.700.000.000.00-163012.50%
MA231006P003800002023-09-29 3:46PM EDT380.000.740.000.000.00-24506.25%
MA231006P003825002023-09-29 3:53PM EDT382.500.810.000.000.00-2006.25%
MA231006P003850002023-09-29 3:46PM EDT385.001.230.000.000.00-1506.25%
MA231006P003875002023-09-29 3:46PM EDT387.501.620.000.000.00-4803.13%
MA231006P003900002023-09-29 3:51PM EDT390.001.910.000.000.00-22303.13%
MA231006P003925002023-09-29 2:39PM EDT392.503.500.000.000.00-7201.56%
MA231006P003950002023-09-29 3:59PM EDT395.003.700.000.000.00-56100.78%
MA231006P003975002023-09-29 3:17PM EDT397.504.940.000.000.00-9400.00%
MA231006P004000002023-09-29 3:59PM EDT400.006.250.000.000.00-29100.00%
MA231006P004025002023-09-29 3:58PM EDT402.508.000.000.000.00-3000.00%
MA231006P004050002023-09-29 2:44PM EDT405.0010.920.000.000.00-1100.00%
MA231006P004075002023-09-29 3:42PM EDT407.5012.770.000.000.00-2500.00%
MA231006P004100002023-09-29 3:58PM EDT410.0014.290.000.000.00-5200.00%
MA231006P004125002023-09-26 2:16PM EDT412.5017.360.000.000.00-900.00%
MA231006P004150002023-09-29 3:58PM EDT415.0019.090.000.000.00-3000.00%
MA231006P004175002023-09-29 12:01PM EDT417.5020.570.000.000.00-100.00%
MA231006P004200002023-09-29 2:52PM EDT420.0025.650.000.000.00-200.00%
MA231006P004250002023-09-07 12:22PM EDT425.0012.400.000.000.00-4000.00%
MA231006P004300002023-09-12 2:00PM EDT430.0014.100.000.000.00--00.00%
MA231006P004350002023-09-18 2:25PM EDT435.0018.350.000.000.00-4400.00%
MA231006P004450002023-09-26 10:45AM EDT445.0047.150.000.000.00--00.00%
MA231006P004500002023-09-26 2:58PM EDT450.0054.350.000.000.00--00.00%