Australia markets open in 4 hours 45 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
356.36-3.70 (-1.03%)
As of 01:14PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221209C002400002022-11-22 9:51AM EST240.0098.68114.75116.650.00--1156.25%
MA221209C002900002022-11-03 9:06AM EST290.0028.4068.9072.150.00-11160.60%
MA221209C002950002022-12-02 11:10AM EST295.0062.3160.2061.550.00-1176.95%
MA221209C003000002022-11-08 12:53PM EST300.0032.5255.2056.750.00-1279.79%
MA221209C003050002022-11-07 9:40AM EST305.0022.8050.3551.550.00-1365.04%
MA221209C003100002022-12-02 9:35AM EST310.0048.4545.4046.550.00-1259.18%
MA221209C003150002022-12-02 1:01PM EST315.0043.6340.4041.500.00-1650.88%
MA221209C003200002022-12-01 10:00AM EST320.0039.2735.8536.350.00-1240.00%
MA221209C003225002022-11-22 9:48AM EST322.5020.1533.1033.600.00--20.00%
MA221209C003250002022-12-02 2:53PM EST325.0035.4430.8031.450.00-11137.11%
MA221209C003275002022-12-05 11:38AM EST327.5029.5028.2028.90-3.48-10.55%6830.86%
MA221209C003300002022-12-05 11:55AM EST330.0026.6725.8526.35-3.78-12.41%3570.00%
MA221209C003325002022-12-01 1:40PM EST332.5027.1023.3524.000.00-12131.20%
MA221209C003350002022-12-05 11:38AM EST335.0021.6020.9521.40-0.97-4.30%22523.44%
MA221209C003375002022-12-02 12:00PM EST337.5021.1018.4018.950.00-61323.63%
MA221209C003400002022-12-05 9:38AM EST340.0017.1516.1516.65-2.77-13.91%417326.17%
MA221209C003425002022-12-05 11:55AM EST342.5014.5513.8014.35-2.05-12.35%610826.12%
MA221209C003450002022-12-05 11:35AM EST345.0012.6611.6012.15-1.98-13.52%2731826.05%
MA221209C003475002022-12-05 12:50PM EST347.5010.009.659.95-2.90-22.48%157324.81%
MA221209C003500002022-12-05 12:33PM EST350.008.257.807.95-2.45-22.90%1244524.20%
MA221209C003525002022-12-05 12:05PM EST352.506.006.006.20-3.95-39.70%314224.02%
MA221209C003550002022-12-05 12:05PM EST355.004.454.354.50-3.30-42.58%4840622.77%
MA221209C003575002022-12-05 12:01PM EST357.503.263.103.20-2.49-43.30%7115722.45%
MA221209C003600002022-12-05 12:19PM EST360.002.412.112.21-1.89-43.95%6525622.44%
MA221209C003625002022-12-05 12:20PM EST362.501.581.391.47-1.40-46.98%4913622.47%
MA221209C003650002022-12-05 11:51AM EST365.001.140.870.93-0.98-46.23%3139422.44%
MA221209C003675002022-12-05 12:52PM EST367.500.570.550.60-0.80-58.39%18836822.85%
MA221209C003700002022-12-05 12:55PM EST370.000.370.350.39-0.56-60.22%5016823.44%
MA221209C003725002022-12-05 11:22AM EST372.500.300.230.25-0.29-49.15%1028623.98%
MA221209C003750002022-12-05 11:59AM EST375.000.170.160.18-0.22-56.41%68025.10%
MA221209C003775002022-12-05 9:50AM EST377.500.120.110.12-0.24-66.67%122925.78%
MA221209C003800002022-12-05 12:04PM EST380.000.080.080.09-0.11-57.89%6924926.95%
MA221209C003825002022-12-05 12:49PM EST382.500.060.060.07-0.09-60.00%45628.22%
MA221209C003850002022-12-02 2:50PM EST385.000.130.040.050.00-465929.10%
MA221209C003875002022-12-05 10:50AM EST387.500.070.030.040.00-3230.27%
MA221209C003900002022-12-05 10:58AM EST390.000.040.020.03-0.02-33.33%22731.25%
MA221209C003925002022-12-02 3:45PM EST392.500.050.010.030.00-555533.20%
MA221209C003950002022-12-02 3:17PM EST395.000.060.010.030.00-737435.16%
MA221209C004000002022-12-05 9:30AM EST400.000.040.000.03-0.16-80.00%101838.67%
MA221209C004050002022-11-22 10:04AM EST405.000.050.000.020.00-1240.63%
MA221209C004100002022-11-22 10:34AM EST410.000.050.000.020.00--2444.14%
MA221209C004150002022-11-21 12:15PM EST415.000.050.000.020.00--847.66%
MA221209C004200002022-12-02 3:45PM EST420.000.020.000.020.00-151550.78%
MA221209C004300002022-11-18 12:26PM EST430.000.050.000.020.00-5553.91%
MA221209C004500002022-11-18 12:35PM EST450.000.020.000.010.00-71762.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221209P002150002022-11-15 1:32PM EST215.000.030.000.010.00-22131.25%
MA221209P002200002022-11-15 1:29PM EST220.000.040.000.010.00-55125.00%
MA221209P002250002022-11-15 1:26PM EST225.000.040.000.010.00-1717118.75%
MA221209P002300002022-11-17 1:49PM EST230.000.030.000.010.00-1826112.50%
MA221209P002350002022-11-21 11:15AM EST235.000.030.000.010.00-114109.38%
MA221209P002400002022-11-29 11:06AM EST240.000.030.000.010.00-14103.13%
MA221209P002450002022-11-18 3:59PM EST245.000.030.000.010.00-1196.88%
MA221209P002500002022-11-21 12:14PM EST250.000.050.000.010.00-122193.75%
MA221209P002550002022-11-23 3:13PM EST255.000.030.000.010.00-12887.50%
MA221209P002600002022-12-02 11:03AM EST260.000.020.000.020.00-1488.28%
MA221209P002650002022-12-02 3:52PM EST265.000.010.000.020.00-81082.81%
MA221209P002700002022-11-29 3:15PM EST270.000.030.000.020.00-3478.13%
MA221209P002750002022-11-23 3:13PM EST275.000.080.000.020.00-1273.44%
MA221209P002800002022-12-02 3:51PM EST280.000.010.000.010.00-22265.63%
MA221209P002850002022-12-02 3:13PM EST285.000.020.000.020.00-12164.06%
MA221209P002900002022-11-28 11:45AM EST290.000.080.000.020.00-53059.38%
MA221209P002950002022-12-05 9:49AM EST295.000.010.000.02-0.74-98.67%11454.69%
MA221209P003000002022-12-05 9:49AM EST300.000.030.000.030.00-115952.34%
MA221209P003025002022-12-01 1:55PM EST302.500.030.000.030.00--150.00%
MA221209P003050002022-12-05 11:50AM EST305.000.020.010.03-0.01-33.33%347951.17%
MA221209P003075002022-11-29 12:54PM EST307.500.310.010.030.00--1048.83%
MA221209P003100002022-12-02 3:56PM EST310.000.030.020.030.00-316146.48%
MA221209P003125002022-11-30 2:43PM EST312.500.110.020.040.00--4545.51%
MA221209P003150002022-12-05 11:45AM EST315.000.040.030.04-0.04-50.00%111342.97%
MA221209P003175002022-12-05 9:33AM EST317.500.030.040.050.00-114641.80%
MA221209P003200002022-12-05 9:44AM EST320.000.040.050.06-0.02-33.33%6023140.23%
MA221209P003225002022-12-05 9:43AM EST322.500.060.060.07+0.01+20.00%736738.38%
MA221209P003250002022-12-02 3:52PM EST325.000.080.080.09+0.02+33.33%1030937.11%
MA221209P003275002022-12-05 12:34PM EST327.500.100.100.110.00-1816035.45%
MA221209P003300002022-12-05 12:48PM EST330.000.120.120.14+0.01+9.09%1530534.03%
MA221209P003325002022-12-05 12:54PM EST332.500.170.170.18+0.03+21.43%123732.62%
MA221209P003350002022-12-05 12:59PM EST335.000.220.220.24+0.08+57.14%3322431.35%
MA221209P003375002022-12-05 12:47PM EST337.500.300.290.31+0.06+25.00%1022729.81%
MA221209P003400002022-12-05 12:54PM EST340.000.450.410.46+0.25+125.00%7729029.20%
MA221209P003425002022-12-05 12:58PM EST342.500.610.610.65+0.30+96.77%9633328.27%
MA221209P003450002022-12-05 12:54PM EST345.000.910.860.93+0.41+82.00%9617127.52%
MA221209P003475002022-12-05 12:47PM EST347.501.211.271.35+0.46+61.33%8417527.05%
MA221209P003500002022-12-05 12:35PM EST350.001.741.821.92+0.71+68.93%4312226.60%
MA221209P003525002022-12-05 12:50PM EST352.502.472.562.66+0.97+64.67%6018226.10%
MA221209P003550002022-12-05 12:59PM EST355.003.453.503.60+1.41+69.12%7120025.56%
MA221209P003575002022-12-05 12:16PM EST357.504.414.654.80+1.43+47.99%9426225.23%
MA221209P003600002022-12-05 11:09AM EST360.005.556.106.25+1.55+38.75%5714625.00%
MA221209P003625002022-12-05 10:31AM EST362.506.907.858.05+2.50+56.82%537425.64%
MA221209P003650002022-12-05 10:07AM EST365.008.809.7010.15+3.33+60.88%201127.28%
MA221209P003675002022-12-02 11:42AM EST367.5010.0011.8512.300.00-132428.48%
MA221209P003700002022-12-02 3:20PM EST370.009.3014.1514.700.00-101431.35%
MA221209P004000002022-12-02 2:08PM EST400.0041.0043.4044.900.00-3059.03%