UK Markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
357.80+3.47 (+0.98%)
As of 01:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230331C002950002023-03-24 10:37AM EDT295.0054.1762.3563.650.00--1102.25%
MA230331C003000002023-03-21 3:50PM EDT300.0055.4057.4558.650.00--297.75%
MA230331C003050002023-03-27 10:57AM EDT305.0050.9552.4553.450.00--483.20%
MA230331C003100002023-03-27 9:56AM EDT310.0047.0047.4048.600.00--479.20%
MA230331C003200002023-03-23 9:57AM EDT320.0035.7237.4538.500.00--362.70%
MA230331C003225002023-03-13 10:31AM EDT322.5024.8035.0036.150.00--163.67%
MA230331C003250002023-03-13 10:27AM EDT325.0022.8032.5033.500.00--156.45%
MA230331C003275002023-03-16 10:09AM EDT327.5019.0530.0031.250.00--757.52%
MA230331C003300002023-03-27 9:30AM EDT330.0026.0527.5528.500.00--1163.23%
MA230331C003325002023-03-27 3:15PM EDT332.5023.5825.1526.100.00--660.67%
MA230331C003350002023-03-24 1:26PM EDT335.0018.0022.6523.450.00--1653.08%
MA230331C003375002023-03-24 1:26PM EDT337.5015.8520.2521.050.00--1650.34%
MA230331C003400002023-03-28 11:07AM EDT340.0015.1317.8018.550.00-54745.61%
MA230331C003425002023-03-28 11:07AM EDT342.5012.8015.2516.250.00-53243.82%
MA230331C003450002023-03-27 11:03AM EDT345.0012.1012.9513.450.00--8234.38%
MA230331C003475002023-03-28 10:11AM EDT347.509.4510.3011.050.00-412330.84%
MA230331C003500002023-03-29 10:40AM EDT350.007.148.308.75+1.29+22.05%1014127.98%
MA230331C003525002023-03-29 1:31PM EDT352.506.546.206.45+2.24+52.09%2430224.22%
MA230331C003550002023-03-29 1:01PM EDT355.004.304.254.55+1.46+51.41%6540422.84%
MA230331C003575002023-03-29 12:45PM EDT357.502.782.642.82+1.10+65.48%7924420.64%
MA230331C003600002023-03-29 1:31PM EDT360.001.561.441.51+0.65+71.43%7251618.92%
MA230331C003625002023-03-29 1:31PM EDT362.500.720.620.69+0.18+33.33%14533517.82%
MA230331C003650002023-03-29 1:31PM EDT365.000.290.240.30+0.08+38.10%911,33517.73%
MA230331C003675002023-03-29 12:24PM EDT367.500.150.100.14+0.03+25.00%586418.41%
MA230331C003700002023-03-29 1:28PM EDT370.000.060.040.090.00-1461520.31%
MA230331C003725002023-03-28 9:32AM EDT372.500.040.040.060.00-29622.07%
MA230331C003750002023-03-28 12:18PM EDT375.000.030.030.040.00-563023.63%
MA230331C003775002023-03-29 12:59PM EDT377.500.020.020.03-0.03-60.00%113125.59%
MA230331C003800002023-03-29 11:42AM EDT380.000.010.010.02-0.04-80.00%712826.95%
MA230331C003825002023-03-27 10:40AM EDT382.500.020.000.070.00--6234.67%
MA230331C003850002023-03-29 10:17AM EDT385.000.060.000.03+0.02+50.00%111733.59%
MA230331C003875002023-03-27 10:15AM EDT387.500.020.000.030.00--1236.13%
MA230331C003900002023-03-28 12:30PM EDT390.000.020.000.030.00-212838.67%
MA230331C003925002023-03-21 10:01AM EDT392.500.100.000.030.00--241.21%
MA230331C003950002023-03-27 3:02PM EDT395.000.040.000.030.00--2043.75%
MA230331C004000002023-03-29 12:57PM EDT400.000.030.000.03+0.02+200.00%106148.44%
MA230331C004050002023-03-29 11:04AM EDT405.000.050.000.03-0.02-28.57%54653.13%
MA230331C004100002023-03-16 11:53AM EDT410.000.070.000.030.00--1953.91%
MA230331C004150002023-03-14 10:38AM EDT415.000.020.000.030.00--10158.59%
MA230331C004250002023-03-03 1:16PM EDT425.000.040.000.030.00--266.41%
MA230331C004300002023-03-03 1:16PM EDT430.000.030.000.030.00--270.31%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230331P002500002023-03-16 10:25AM EDT250.000.100.000.030.00--7132.81%
MA230331P002600002023-03-23 9:31AM EDT260.000.010.000.010.00--108109.38%
MA230331P002650002023-03-22 2:13PM EDT265.000.020.000.030.00--22112.50%
MA230331P002750002023-03-27 2:11PM EDT275.000.010.000.030.00--2399.61%
MA230331P002800002023-03-27 2:11PM EDT280.000.010.000.030.00--5093.75%
MA230331P002850002023-03-28 2:57PM EDT285.000.020.000.010.00-19320778.13%
MA230331P002875002023-03-28 10:45AM EDT287.500.020.000.030.00-4484.38%
MA230331P002900002023-03-28 10:42AM EDT290.000.020.000.030.00-13981.25%
MA230331P002925002023-03-28 10:42AM EDT292.500.010.000.030.00-12878.13%
MA230331P002950002023-03-27 1:30PM EDT295.000.030.000.030.00--2375.00%
MA230331P002975002023-03-24 10:00AM EDT297.500.120.000.030.00--471.88%
MA230331P003000002023-03-27 11:22AM EDT300.000.070.000.030.00--7268.75%
MA230331P003025002023-03-24 2:03PM EDT302.500.100.000.030.00--1666.41%
MA230331P003050002023-03-29 11:18AM EDT305.000.020.000.03-0.01-33.33%113463.28%
MA230331P003075002023-03-24 2:03PM EDT307.500.150.000.030.00--760.16%
MA230331P003100002023-03-28 10:07AM EDT310.000.050.000.030.00-113357.03%
MA230331P003125002023-03-27 1:10PM EDT312.500.040.000.030.00--3854.69%
MA230331P003150002023-03-27 1:17PM EDT315.000.070.010.030.00--15453.13%
MA230331P003175002023-03-28 2:14PM EDT317.500.050.000.030.00-54752.34%
MA230331P003200002023-03-28 10:07AM EDT320.000.090.000.040.00-131250.78%
MA230331P003225002023-03-28 10:55AM EDT322.500.080.020.040.00-1030147.66%
MA230331P003250002023-03-29 11:54AM EDT325.000.020.020.04-0.06-75.00%650644.53%
MA230331P003275002023-03-28 3:58PM EDT327.500.100.030.050.00-1112442.58%
MA230331P003300002023-03-29 1:22PM EDT330.000.060.040.06-0.06-50.00%4234940.43%
MA230331P003325002023-03-29 9:45AM EDT332.500.070.040.07-0.10-58.82%26137.89%
MA230331P003350002023-03-29 12:45PM EDT335.000.070.050.08-0.13-65.00%1935635.25%
MA230331P003375002023-03-29 12:45PM EDT337.500.080.070.09-0.17-68.00%952032.42%
MA230331P003400002023-03-29 12:49PM EDT340.000.090.070.11-0.31-77.50%2546829.88%
MA230331P003425002023-03-29 12:30PM EDT342.500.140.100.15-0.40-74.07%2233627.83%
MA230331P003450002023-03-29 12:06PM EDT345.000.210.170.21-0.54-72.00%5347825.78%
MA230331P003475002023-03-29 1:06PM EDT347.500.270.270.33-0.85-75.89%1163024.22%
MA230331P003500002023-03-29 12:49PM EDT350.000.500.440.52-1.16-69.88%8354522.56%
MA230331P003525002023-03-29 1:30PM EDT352.500.800.760.86-1.61-66.80%1829621.24%
MA230331P003550002023-03-29 12:23PM EDT355.001.261.341.40-2.24-64.00%10964219.85%
MA230331P003575002023-03-29 1:26PM EDT357.501.962.132.26-2.94-60.00%9423418.59%
MA230331P003600002023-03-29 1:35PM EDT360.003.353.353.55-3.30-49.62%9716717.57%
MA230331P003625002023-03-29 11:13AM EDT362.506.424.955.30-1.53-19.25%298116.80%
MA230331P003650002023-03-27 10:17AM EDT365.009.656.957.450.00--12416.80%
MA230331P003675002023-03-28 10:43AM EDT367.5013.409.309.950.00-14220.90%
MA230331P003700002023-03-27 2:22PM EDT370.0014.4011.8012.500.00--625.93%
MA230331P003725002023-03-27 2:19PM EDT372.5017.4014.3014.950.00--2728.61%
MA230331P003750002023-03-23 2:01PM EDT375.0018.9016.6017.550.00--234.77%
MA230331P003775002023-03-17 3:57PM EDT377.5029.5019.0020.300.00--043.77%
MA230331P003800002023-03-16 11:47AM EDT380.0034.1021.8022.500.00--040.77%
MA230331P003825002023-03-28 12:15PM EDT382.5027.0024.0525.000.00-104044.24%
MA230331P003850002023-03-23 1:29PM EDT385.0029.8326.6027.550.00--049.12%
MA230331P004000002023-03-28 11:52AM EDT400.0044.5041.6542.650.00-3372.07%