Australia markets open in 4 hours 18 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
346.76-9.33 (-2.62%)
As of 01:42PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221209C002400002022-11-22 9:51AM EST240.0098.68105.40106.950.00--1155.27%
MA221209C002900002022-11-03 9:06AM EST290.0028.4068.9072.150.00-11265.38%
MA221209C002950002022-12-02 11:10AM EST295.0062.3150.3551.800.00-1161.33%
MA221209C003000002022-11-08 12:53PM EST300.0032.5245.4046.900.00-1265.63%
MA221209C003050002022-11-07 9:40AM EST305.0022.8040.4541.550.00-130.00%
MA221209C003100002022-12-02 9:35AM EST310.0048.4535.5036.800.00-1244.34%
MA221209C003150002022-12-06 9:36AM EST315.0039.4330.5532.10-4.20-9.63%1653.91%
MA221209C003200002022-12-01 10:00AM EST320.0039.2725.6027.050.00-12445.22%
MA221209C003225002022-12-06 9:48AM EST322.5029.2223.2524.55-4.34-12.93%10241.60%
MA221209C003250002022-12-06 10:30AM EST325.0023.4120.7022.15-12.03-33.94%191140.48%
MA221209C003275002022-12-06 9:51AM EST327.5023.9118.3019.75-5.59-18.95%1838.72%
MA221209C003300002022-12-05 3:38PM EST330.0018.8315.9517.50-7.57-28.67%105738.79%
MA221209C003325002022-12-06 12:42PM EST332.5014.6113.6514.55-12.49-46.09%12126.98%
MA221209C003350002022-12-06 10:24AM EST335.0013.7311.5512.35-7.87-36.44%22528.03%
MA221209C003375002022-12-02 12:00PM EST337.5021.109.459.700.00-61321.63%
MA221209C003400002022-12-06 12:56PM EST340.007.657.457.80-9.50-55.39%1217223.73%
MA221209C003425002022-12-06 12:40PM EST342.506.255.655.95-8.30-57.04%210723.66%
MA221209C003450002022-12-06 1:24PM EST345.004.404.204.35-7.30-62.39%5329923.52%
MA221209C003475002022-12-06 1:09PM EST347.503.302.903.05-5.75-63.54%477423.50%
MA221209C003500002022-12-06 1:14PM EST350.002.171.972.06-5.18-70.48%33343623.65%
MA221209C003525002022-12-06 1:26PM EST352.501.261.261.31-4.73-78.96%11613723.60%
MA221209C003550002022-12-06 1:14PM EST355.000.870.780.86-3.20-78.62%11541224.32%
MA221209C003575002022-12-06 1:11PM EST357.500.520.470.53-2.83-84.48%8517324.66%
MA221209C003600002022-12-06 1:27PM EST360.000.290.280.31-1.96-87.11%17426024.90%
MA221209C003625002022-12-06 12:15PM EST362.500.250.170.20-1.21-82.88%5417725.78%
MA221209C003650002022-12-06 1:15PM EST365.000.130.110.13-0.70-84.34%7241026.66%
MA221209C003675002022-12-06 12:04PM EST367.500.100.070.09-0.44-81.48%6455927.83%
MA221209C003700002022-12-06 11:58AM EST370.000.070.050.06-0.26-78.79%3420028.71%
MA221209C003725002022-12-06 12:18PM EST372.500.040.030.04-0.19-82.61%1829029.69%
MA221209C003750002022-12-06 12:18PM EST375.000.020.020.03-0.14-87.50%118230.86%
MA221209C003775002022-12-05 3:43PM EST377.500.100.000.030.00-215033.20%
MA221209C003800002022-12-05 3:17PM EST380.000.080.010.030.00-7130935.55%
MA221209C003825002022-12-05 3:43PM EST382.500.060.000.040.00-106439.06%
MA221209C003850002022-12-02 2:50PM EST385.000.130.000.030.00-465939.84%
MA221209C003875002022-12-05 10:50AM EST387.500.070.000.030.00-3542.19%
MA221209C003900002022-12-05 10:58AM EST390.000.040.000.020.00-222742.19%
MA221209C003925002022-12-05 3:15PM EST392.500.010.000.020.00-35844.53%
MA221209C003950002022-12-06 10:14AM EST395.000.020.000.02-0.04-66.67%107446.48%
MA221209C004000002022-12-05 9:30AM EST400.000.040.000.020.00-102650.39%
MA221209C004050002022-11-22 10:04AM EST405.000.050.000.020.00-1250.78%
MA221209C004100002022-11-22 10:34AM EST410.000.050.000.020.00--2454.69%
MA221209C004150002022-11-21 12:15PM EST415.000.050.000.020.00--857.81%
MA221209C004200002022-12-02 3:45PM EST420.000.020.000.020.00-151560.94%
MA221209C004300002022-11-18 12:26PM EST430.000.050.000.020.00-5567.97%
MA221209C004500002022-11-18 12:35PM EST450.000.020.000.020.00-71781.25%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221209P002150002022-11-15 1:32PM EST215.000.030.000.020.00-22146.88%
MA221209P002200002022-11-15 1:29PM EST220.000.040.000.020.00-55139.06%
MA221209P002250002022-11-15 1:26PM EST225.000.040.000.020.00-1717132.81%
MA221209P002300002022-11-17 1:49PM EST230.000.030.000.020.00-1826126.56%
MA221209P002350002022-11-21 11:15AM EST235.000.030.000.020.00-114120.31%
MA221209P002400002022-11-29 11:06AM EST240.000.030.000.020.00-14114.06%
MA221209P002450002022-11-18 3:59PM EST245.000.030.000.020.00-11107.81%
MA221209P002500002022-11-21 12:14PM EST250.000.050.000.020.00-1221103.13%
MA221209P002550002022-11-23 3:13PM EST255.000.030.000.020.00-12896.88%
MA221209P002600002022-12-02 11:03AM EST260.000.020.000.020.00-1490.63%
MA221209P002650002022-12-02 3:52PM EST265.000.010.000.020.00-11085.94%
MA221209P002700002022-11-29 3:15PM EST270.000.030.000.020.00-3479.69%
MA221209P002750002022-11-23 3:13PM EST275.000.080.000.020.00-1275.00%
MA221209P002800002022-12-02 3:51PM EST280.000.010.000.010.00-22265.63%
MA221209P002850002022-12-02 3:13PM EST285.000.020.000.030.00-12166.41%
MA221209P002900002022-11-28 11:45AM EST290.000.080.000.030.00-53060.94%
MA221209P002950002022-12-05 9:49AM EST295.000.010.000.030.00-11355.47%
MA221209P003000002022-12-05 9:49AM EST300.000.030.000.030.00-115850.00%
MA221209P003025002022-12-06 10:54AM EST302.500.020.010.03-0.01-33.33%8151.17%
MA221209P003050002022-12-06 1:12PM EST305.000.030.020.03+0.01+50.00%19948.44%
MA221209P003075002022-12-05 3:31PM EST307.500.020.030.040.00-10011047.27%
MA221209P003100002022-12-06 11:46AM EST310.000.050.040.05+0.02+66.67%16145.70%
MA221209P003125002022-11-30 2:43PM EST312.500.110.050.060.00--4543.75%
MA221209P003150002022-12-06 10:54AM EST315.000.050.070.08+0.02+66.67%12442.38%
MA221209P003175002022-12-05 9:33AM EST317.500.030.090.100.00-114540.72%
MA221209P003200002022-12-06 11:49AM EST320.000.110.110.13+0.06+120.00%821739.16%
MA221209P003225002022-12-06 12:57PM EST322.500.170.160.17+0.10+142.86%11535737.65%
MA221209P003250002022-12-06 1:27PM EST325.000.210.200.21+0.12+133.33%1230035.65%
MA221209P003275002022-12-06 11:39AM EST327.500.250.270.30+0.15+150.00%1417134.62%
MA221209P003300002022-12-06 1:09PM EST330.000.360.380.42+0.21+140.00%5135733.45%
MA221209P003325002022-12-06 12:08PM EST332.500.470.530.58+0.27+135.00%5423932.13%
MA221209P003350002022-12-06 1:19PM EST335.000.710.770.83+0.51+255.00%3227431.18%
MA221209P003375002022-12-06 1:09PM EST337.501.051.121.20+0.74+238.71%11422430.45%
MA221209P003400002022-12-06 12:02PM EST340.001.451.651.75+1.05+262.50%39631330.08%
MA221209P003425002022-12-06 1:06PM EST342.502.152.372.45+1.52+241.27%17541229.49%
MA221209P003450002022-12-06 12:51PM EST345.003.293.353.40+2.41+273.86%46627529.22%
MA221209P003475002022-12-06 12:45PM EST347.504.334.604.70+3.05+238.28%13324029.80%
MA221209P003500002022-12-06 12:20PM EST350.005.806.006.15+4.14+249.40%7114729.82%
MA221209P003525002022-12-06 12:50PM EST352.507.677.908.00+5.40+237.89%9419631.29%
MA221209P003550002022-12-06 12:50PM EST355.009.689.7010.15+6.14+173.45%9023234.01%
MA221209P003575002022-12-06 11:30AM EST357.5011.1911.9012.50+6.44+135.58%5733537.78%
MA221209P003600002022-12-06 10:56AM EST360.0012.3513.9014.70+5.95+92.97%916139.60%
MA221209P003625002022-12-06 11:49AM EST362.5015.3016.2017.25+8.40+121.74%107144.58%
MA221209P003650002022-12-06 11:46AM EST365.0017.7018.8519.70+8.90+101.14%221248.32%
MA221209P003675002022-12-06 11:44AM EST367.5020.3521.4022.10+10.35+103.50%32451.27%
MA221209P003700002022-12-02 3:20PM EST370.009.3023.5024.500.00-101453.96%
MA221209P004000002022-12-02 2:08PM EST400.0041.0052.9055.050.00-3084.42%