Australia markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
341.20-8.23 (-2.35%)
As of 03:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220128C002500002022-01-24 3:14PM EST250.0091.4592.4094.800.00-34212.99%
MA220128C002550002022-01-18 12:00AM EST255.00114.5587.2589.900.00--6201.66%
MA220128C002600002022-01-24 3:06PM EST260.0080.1582.1585.050.00-21191.50%
MA220128C002650002022-01-18 12:00AM EST265.00104.1077.4580.100.00--1184.33%
MA220128C002750002022-01-19 2:53PM EST275.0087.0567.2570.350.00--7163.77%
MA220128C002800002022-01-19 10:35AM EST280.0083.1562.5065.450.00-34156.23%
MA220128C002950002022-01-06 9:33AM EST295.0077.4047.8550.400.00--1127.10%
MA220128C003050002021-12-31 11:34AM EST305.0057.2338.3040.950.00-31112.13%
MA220128C003100002021-12-14 3:03PM EST310.0036.6561.6564.950.00--2340.56%
MA220128C003150002021-12-13 12:14PM EST315.0035.300.000.000.00-400.00%
MA220128C003200002022-01-25 10:59AM EST320.0021.4024.7527.15-25.55-54.42%1891.48%
MA220128C003250002022-01-25 11:18AM EST325.0018.4520.5021.35-3.55-16.14%512078.96%
MA220128C003300002022-01-25 10:36AM EST330.0014.4016.5517.40-2.05-12.46%15974.49%
MA220128C003350002022-01-25 3:08PM EST335.0014.1412.9013.75+2.49+21.37%585670.28%
MA220128C003400002022-01-25 3:02PM EST340.0011.209.8010.60-1.20-9.68%11117567.43%
MA220128C003450002022-01-25 3:10PM EST345.007.357.107.70-3.65-33.18%1,06821964.06%
MA220128C003475002022-01-25 3:10PM EST347.506.156.056.50-3.06-33.22%3593963.16%
MA220128C003500002022-01-25 3:12PM EST350.005.305.105.45-3.59-40.38%16520962.38%
MA220128C003525002022-01-25 2:09PM EST352.505.654.154.65-1.55-21.53%394861.72%
MA220128C003550002022-01-25 2:49PM EST355.004.403.403.85-1.45-24.79%14213761.04%
MA220128C003575002022-01-25 3:02PM EST357.503.432.793.20-1.37-28.54%1011560.77%
MA220128C003600002022-01-25 3:11PM EST360.002.392.202.49-1.79-42.82%22224759.44%
MA220128C003625002022-01-25 2:56PM EST362.502.401.692.45-0.85-26.15%12711461.08%
MA220128C003650002022-01-25 3:05PM EST365.001.781.341.61-0.62-25.83%16937758.45%
MA220128C003675002022-01-25 12:13PM EST367.500.991.041.61-1.29-56.58%2711560.43%
MA220128C003700002022-01-25 2:55PM EST370.001.120.821.02-0.55-32.93%64152558.15%
MA220128C003725002022-01-25 3:09PM EST372.500.720.590.73-0.50-40.98%613456.89%
MA220128C003750002022-01-25 3:04PM EST375.000.590.460.60-0.64-52.03%191,50057.32%
MA220128C003775002022-01-25 2:53PM EST377.500.530.360.49-0.10-15.87%420557.76%
MA220128C003800002022-01-25 3:05PM EST380.000.390.300.34-0.26-40.00%54147657.57%
MA220128C003825002022-01-25 1:30PM EST382.500.230.220.39-0.22-48.89%149159.86%
MA220128C003850002022-01-25 3:04PM EST385.000.220.160.21-0.06-21.43%1038257.62%
MA220128C003875002022-01-25 11:19AM EST387.500.140.100.23-0.11-44.00%25159.18%
MA220128C003900002022-01-25 3:09PM EST390.000.120.090.12-0.09-42.86%3822257.81%
MA220128C003925002022-01-25 12:48PM EST392.500.140.060.10-0.01-6.67%27558.01%
MA220128C003950002022-01-25 2:19PM EST395.000.120.060.08-0.03-20.00%521159.38%
MA220128C004000002022-01-25 2:42PM EST400.000.090.050.06-0.04-30.77%3665361.91%
MA220128C004050002022-01-25 2:19PM EST405.000.040.030.04-0.12-75.00%155462.89%
MA220128C004100002022-01-25 9:46AM EST410.000.040.010.03-0.02-33.33%399863.28%
MA220128C004150002022-01-25 11:34AM EST415.000.050.010.03-0.01-16.67%219066.80%
MA220128C004200002022-01-25 11:34AM EST420.000.040.010.03-0.01-20.00%17270.31%
MA220128C004250002022-01-24 11:50AM EST425.000.040.000.030.00-1271.88%
MA220128C004300002022-01-13 1:36PM EST430.000.230.000.030.00-1275.78%
MA220128C004500002022-01-25 12:13PM EST450.000.030.010.03+0.01+50.00%25891.41%
MA220128C004550002022-01-18 12:00AM EST455.000.020.000.030.00-21292.19%
MA220128C004600002022-01-21 11:13AM EST460.000.040.000.030.00-4495.31%
MA220128C004650002022-01-20 1:12PM EST465.000.040.010.030.00--24100.78%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220128P002400002022-01-25 2:59PM EST240.000.150.110.20-0.06-28.57%532314145.51%
MA220128P002450002022-01-25 2:52PM EST245.000.210.150.23-0.09-30.00%12229141.60%
MA220128P002500002022-01-25 2:47PM EST250.000.220.190.26-0.15-40.54%2491137.11%
MA220128P002550002022-01-25 11:29AM EST255.000.350.110.350.00-1116129.88%
MA220128P002600002022-01-25 12:52PM EST260.000.350.250.46-0.03-7.89%1261130.47%
MA220128P002650002022-01-25 10:06AM EST265.000.400.230.50-0.15-27.27%226123.14%
MA220128P002700002022-01-25 2:12PM EST270.000.400.320.49-0.33-45.21%737117.29%
MA220128P002750002022-01-25 9:35AM EST275.000.510.370.62+0.23+82.14%35113.33%
MA220128P002800002022-01-25 1:16PM EST280.000.620.380.71-0.29-31.87%319107.23%
MA220128P002850002022-01-25 1:16PM EST285.000.700.410.63-0.21-23.08%12398.29%
MA220128P002900002022-01-25 2:52PM EST290.000.660.570.72-0.27-29.03%443494.29%
MA220128P002950002022-01-25 1:17PM EST295.000.920.740.83-0.22-19.30%157689.84%
MA220128P003000002022-01-25 2:28PM EST300.000.890.890.99-0.08-8.25%749984.96%
MA220128P003050002022-01-25 2:48PM EST305.001.051.041.23-0.58-35.58%266380.08%
MA220128P003100002022-01-25 2:32PM EST310.001.241.341.51-0.24-16.22%6920575.83%
MA220128P003150002022-01-25 3:03PM EST315.001.651.661.84-0.24-12.70%6810670.92%
MA220128P003200002022-01-25 3:07PM EST320.002.242.252.46+0.24+12.00%6525667.97%
MA220128P003250002022-01-25 2:53PM EST325.002.702.933.20+0.44+19.47%5620164.14%
MA220128P003300002022-01-25 2:53PM EST330.003.583.654.15+0.23+6.87%11445859.44%
MA220128P003350002022-01-25 2:52PM EST335.004.605.205.60+0.50+12.20%13734657.54%
MA220128P003400002022-01-25 3:08PM EST340.006.996.907.45+1.55+28.49%17354354.54%
MA220128P003450002022-01-25 3:08PM EST345.008.809.159.75+1.65+23.08%6247051.60%
MA220128P003475002022-01-25 3:10PM EST347.5010.7510.7011.20+0.60+5.91%225451.27%
MA220128P003500002022-01-25 3:10PM EST350.0012.2011.9012.65+0.75+6.55%1720751.51%
MA220128P003525002022-01-25 12:55PM EST352.5015.9513.3514.35+3.40+27.09%152550.81%
MA220128P003550002022-01-25 1:32PM EST355.0013.9615.0015.90-0.49-3.39%1440247.56%
MA220128P003575002022-01-25 2:31PM EST357.5015.6016.7018.05+0.75+5.05%1436848.78%
MA220128P003600002022-01-24 2:01PM EST360.0019.3718.3520.050.00-7345147.49%
MA220128P003625002022-01-25 1:36PM EST362.5020.9719.5522.10+0.78+3.86%211445.29%
MA220128P003650002022-01-25 3:01PM EST365.0022.0021.5024.10+0.56+2.61%2222738.97%
MA220128P003675002022-01-24 10:53AM EST367.5028.3623.7026.550.00-113740.63%
MA220128P003700002022-01-24 12:21PM EST370.0030.8626.1028.95-7.14-18.79%114339.84%
MA220128P003725002022-01-24 10:53AM EST372.5028.1728.3530.95-6.31-18.30%1520.00%
MA220128P003750002022-01-25 2:34PM EST375.0030.5830.7033.20-4.41-12.60%1810.00%
MA220128P003775002022-01-21 3:41PM EST377.5039.4233.1535.750.00-1230.00%
MA220128P003800002022-01-21 3:45PM EST380.0041.7735.5038.600.00-1520.00%
MA220128P003825002022-01-24 10:07AM EST382.5044.2137.9540.500.00-130.00%
MA220128P003850002022-01-21 10:16AM EST385.0046.6140.4543.150.00-180.00%
MA220128P003875002022-01-18 2:30PM EST387.5022.6042.0544.900.00--30.00%
MA220128P003900002022-01-25 9:34AM EST390.0050.5044.5047.10+9.70+23.77%6180.00%
MA220128P003950002022-01-18 12:00AM EST395.0027.5550.5052.950.00--20.00%
MA220128P004000002022-01-25 2:34PM EST400.0054.5255.1057.90-13.04-19.30%130.00%
MA220128P004050002022-01-20 11:23AM EST405.0033.3060.2563.550.00-230.00%
MA220128P004200002022-01-24 10:05AM EST420.0081.4074.4577.350.00-1180.00%
MA220128P004350002022-01-21 9:30AM EST435.0075.1090.3093.500.00-120.00%
MA220128P004400002022-01-19 9:53AM EST440.0071.9595.3598.500.00--60.00%
MA220128P004650002022-01-18 9:33AM EST465.0096.00120.20122.750.00--10.00%