Australia markets open in 7 hours 53 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
347.98-8.11 (-2.28%)
As of 10:06AM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221209C002400002022-11-22 9:51AM EST240.0098.68110.25112.600.00--1267.16%
MA221209C002900002022-11-03 9:06AM EST290.0028.4068.9072.150.00-11256.24%
MA221209C002950002022-12-02 11:10AM EST295.0062.3155.4057.750.00-11147.41%
MA221209C003000002022-11-08 12:53PM EST300.0032.5250.0052.900.00-12135.18%
MA221209C003050002022-11-07 9:40AM EST305.0022.8044.9047.800.00-13123.39%
MA221209C003100002022-12-02 9:35AM EST310.0048.4539.8542.650.00-12111.67%
MA221209C003150002022-12-06 9:36AM EST315.0039.4334.9537.75-4.20-9.63%16102.27%
MA221209C003200002022-12-01 10:00AM EST320.0039.2729.8532.900.00-12491.85%
MA221209C003225002022-12-06 9:48AM EST322.5029.2227.6530.15-4.34-12.93%10286.69%
MA221209C003250002022-12-06 9:48AM EST325.0026.7325.7027.95-8.71-24.58%101185.35%
MA221209C003275002022-12-05 11:38AM EST327.5029.5023.3525.200.00-6879.22%
MA221209C003300002022-12-06 9:45AM EST330.0022.3520.8023.15-4.05-15.34%25775.29%
MA221209C003325002022-12-01 1:40PM EST332.5027.1018.2020.500.00-12168.32%
MA221209C003350002022-12-05 11:38AM EST335.0021.6016.2518.000.00-22564.62%
MA221209C003375002022-12-02 12:00PM EST337.5021.1014.0015.450.00-61359.18%
MA221209C003400002022-12-06 9:30AM EST340.0015.1811.1513.45-1.97-11.49%117253.28%
MA221209C003425002022-12-05 11:55AM EST342.5014.558.9510.350.00-610750.50%
MA221209C003450002022-12-06 9:45AM EST345.007.807.758.05-3.90-33.33%2429944.56%
MA221209C003475002022-12-06 9:44AM EST347.506.255.756.00-2.80-30.94%137439.62%
MA221209C003500002022-12-06 9:33AM EST350.006.654.604.90-0.70-9.52%243640.16%
MA221209C003525002022-12-06 9:49AM EST352.503.292.712.87-2.70-45.08%613732.76%
MA221209C003550002022-12-06 9:50AM EST355.002.121.761.90-1.95-47.91%6341231.19%
MA221209C003575002022-12-06 9:48AM EST357.501.381.301.41-1.97-58.81%2917332.03%
MA221209C003600002022-12-06 9:45AM EST360.000.830.670.74-1.42-63.11%2626029.37%
MA221209C003625002022-12-06 9:46AM EST362.500.480.400.46-0.98-67.12%617729.25%
MA221209C003650002022-12-06 9:48AM EST365.000.320.250.28-0.51-61.45%1541029.25%
MA221209C003675002022-12-06 9:48AM EST367.500.200.140.19-0.34-62.96%1755930.08%
MA221209C003700002022-12-06 9:37AM EST370.000.200.110.15-0.13-39.39%320031.69%
MA221209C003725002022-12-06 9:41AM EST372.500.130.080.10-0.10-43.48%129032.32%
MA221209C003750002022-12-05 2:33PM EST375.000.160.040.070.00-158233.20%
MA221209C003775002022-12-05 3:43PM EST377.500.100.040.050.00-215034.08%
MA221209C003800002022-12-05 3:17PM EST380.000.080.020.040.00-7130935.55%
MA221209C003825002022-12-05 3:43PM EST382.500.060.010.040.00-106437.70%
MA221209C003850002022-12-02 2:50PM EST385.000.130.010.030.00-465938.67%
MA221209C003875002022-12-05 10:50AM EST387.500.070.000.030.00-3540.82%
MA221209C003900002022-12-05 10:58AM EST390.000.040.000.030.00-222742.97%
MA221209C003925002022-12-05 3:15PM EST392.500.010.000.020.00-35842.97%
MA221209C003950002022-12-02 3:17PM EST395.000.060.000.020.00-737445.31%
MA221209C004000002022-12-05 9:30AM EST400.000.040.000.020.00-102649.22%
MA221209C004050002022-11-22 10:04AM EST405.000.050.000.020.00-1250.00%
MA221209C004100002022-11-22 10:34AM EST410.000.050.000.020.00--2453.13%
MA221209C004150002022-11-21 12:15PM EST415.000.050.000.020.00--857.03%
MA221209C004200002022-12-02 3:45PM EST420.000.020.000.010.00-151556.25%
MA221209C004300002022-11-18 12:26PM EST430.000.050.000.010.00-5562.50%
MA221209C004500002022-11-18 12:35PM EST450.000.020.000.010.00-71775.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221209P002150002022-11-15 1:32PM EST215.000.030.000.010.00-22137.50%
MA221209P002200002022-11-15 1:29PM EST220.000.040.000.010.00-55131.25%
MA221209P002250002022-11-15 1:26PM EST225.000.040.000.010.00-1717125.00%
MA221209P002300002022-11-17 1:49PM EST230.000.030.000.010.00-1826121.88%
MA221209P002350002022-11-21 11:15AM EST235.000.030.000.010.00-114115.63%
MA221209P002400002022-11-29 11:06AM EST240.000.030.000.010.00-14109.38%
MA221209P002450002022-11-18 3:59PM EST245.000.030.000.010.00-11103.13%
MA221209P002500002022-11-21 12:14PM EST250.000.050.000.010.00-122196.88%
MA221209P002550002022-11-23 3:13PM EST255.000.030.000.010.00-12892.19%
MA221209P002600002022-12-02 11:03AM EST260.000.020.000.010.00-1487.50%
MA221209P002650002022-12-02 3:52PM EST265.000.010.000.000.00-81050.00%
MA221209P002700002022-11-29 3:15PM EST270.000.030.000.000.00-3450.00%
MA221209P002750002022-11-23 3:13PM EST275.000.080.000.020.00-1275.00%
MA221209P002800002022-12-02 3:51PM EST280.000.010.000.020.00-22270.31%
MA221209P002850002022-12-02 3:13PM EST285.000.020.000.020.00-12164.84%
MA221209P002900002022-11-28 11:45AM EST290.000.080.000.020.00-53059.38%
MA221209P002950002022-12-05 9:49AM EST295.000.010.000.020.00-11354.69%
MA221209P003000002022-12-05 9:49AM EST300.000.030.000.030.00-115851.56%
MA221209P003025002022-12-01 1:55PM EST302.500.030.010.030.00--150.00%
MA221209P003050002022-12-05 11:50AM EST305.000.020.010.030.00-349949.61%
MA221209P003075002022-12-05 3:31PM EST307.500.020.010.030.00-10011046.88%
MA221209P003100002022-12-02 3:56PM EST310.000.030.010.030.00-316144.14%
MA221209P003125002022-11-30 2:43PM EST312.500.110.020.040.00--4542.77%
MA221209P003150002022-12-05 1:38PM EST315.000.030.030.050.00-122441.02%
MA221209P003175002022-12-05 9:33AM EST317.500.030.040.070.00-114540.04%
MA221209P003200002022-12-05 1:51PM EST320.000.050.050.070.00-7221737.01%
MA221209P003225002022-12-05 2:44PM EST322.500.070.070.100.00-1735735.94%
MA221209P003250002022-12-05 1:51PM EST325.000.090.100.120.00-1730033.79%
MA221209P003275002022-12-05 3:30PM EST327.500.100.120.140.00-3017131.35%
MA221209P003300002022-12-05 2:37PM EST330.000.150.170.210.00-5735730.32%
MA221209P003325002022-12-05 2:44PM EST332.500.200.230.270.00-223928.27%
MA221209P003350002022-12-05 3:55PM EST335.000.200.330.370.00-6727426.51%
MA221209P003375002022-12-06 9:30AM EST337.500.290.460.52-0.02-6.45%1022424.78%
MA221209P003400002022-12-06 9:46AM EST340.000.800.650.72+0.40+100.00%631322.80%
MA221209P003425002022-12-06 9:35AM EST342.500.601.011.10-0.03-4.76%641221.51%
MA221209P003450002022-12-06 9:48AM EST345.001.541.521.63+0.66+75.00%427519.90%
MA221209P003475002022-12-06 9:48AM EST347.502.222.272.42+0.94+73.44%1924018.29%
MA221209P003500002022-12-06 9:52AM EST350.003.603.303.50+1.94+116.87%4314716.18%
MA221209P003525002022-12-06 9:49AM EST352.504.174.204.45+1.90+83.70%521960.00%
MA221209P003550002022-12-06 9:48AM EST355.005.756.106.35+2.21+62.43%532320.00%
MA221209P003575002022-12-06 9:48AM EST357.507.307.507.80+2.55+53.68%473350.00%
MA221209P003600002022-12-06 9:40AM EST360.008.408.9010.50+2.00+31.25%81610.00%
MA221209P003625002022-12-05 10:31AM EST362.506.9010.5512.200.00-53710.00%
MA221209P003650002022-12-06 9:36AM EST365.0011.2513.0015.05+2.45+27.84%15120.00%
MA221209P003675002022-12-02 11:42AM EST367.5010.0015.4017.550.00-13240.00%
MA221209P003700002022-12-02 3:20PM EST370.009.3017.6019.400.00-10140.00%
MA221209P004000002022-12-02 2:08PM EST400.0041.0047.3550.200.00-300.00%