UK markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
352.83+3.33 (+0.95%)
As of 12:54PM EST. Market open.
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305C002400002021-01-28 9:30AM EST240.0086.95112.00117.000.00-22463.38%
MA210305C002900002021-03-02 3:21PM EST290.0075.0060.5562.000.00-10000.00%
MA210305C002950002021-02-22 3:58PM EST295.0046.2855.0057.750.00-4120.00%
MA210305C003000002021-03-05 10:05AM EST300.0056.0049.9552.20-1.00-1.75%442340.00%
MA210305C003025002021-02-09 1:39PM EST302.5032.4145.8551.200.00--0191.02%
MA210305C003100002021-02-26 3:17PM EST310.0046.0540.9043.150.00-23136.33%
MA210305C003125002021-02-02 11:56AM EST312.5051.3038.3540.600.00-13125.39%
MA210305C003150002021-03-01 11:19AM EST315.0048.7335.3537.350.00-250.00%
MA210305C003175002021-02-04 9:40AM EST317.5023.9031.8534.800.00-120.00%
MA210305C003200002021-03-03 12:30PM EST320.0036.6930.3033.150.00-310108.01%
MA210305C003225002021-03-05 11:22AM EST322.5027.0528.3530.60-3.50-11.46%2097.75%
MA210305C003250002021-03-04 3:45PM EST325.0025.1525.2527.300.00-1800.00%
MA210305C003275002021-02-22 10:03AM EST327.5022.2522.0025.000.00-180.00%
MA210305C003300002021-03-05 9:43AM EST330.0019.5520.2022.30-7.05-26.50%4600.00%
MA210305C003325002021-03-04 3:06PM EST332.5018.7017.5520.100.00-4310.00%
MA210305C003350002021-03-01 10:47AM EST335.0023.5015.1017.75-2.70-10.31%100.00%
MA210305C003375002021-03-01 1:29PM EST337.5013.5012.7014.95-14.33-51.49%301290.00%
MA210305C003400002021-03-05 9:33AM EST340.009.5110.2012.65-1.26-11.70%21170.00%
MA210305C003425002021-03-05 11:44AM EST342.505.607.9010.30-2.97-34.66%322040.00%
MA210305C003450002021-03-05 12:38PM EST345.006.005.857.30-0.55-8.40%482630.00%
MA210305C003475002021-03-05 12:33PM EST347.504.644.505.10+0.64+16.00%791660.00%
MA210305C003500002021-03-05 12:23PM EST350.002.162.572.92-0.64-22.86%9014611.67%
MA210305C003525002021-03-05 12:24PM EST352.501.131.191.54-0.42-27.10%7642118.63%
MA210305C003550002021-03-05 12:26PM EST355.000.540.470.72-0.52-49.06%13230721.29%
MA210305C003575002021-03-05 12:25PM EST357.500.220.170.37-0.42-65.62%8721824.71%
MA210305C003600002021-03-05 12:28PM EST360.000.140.080.18-0.35-71.43%15229527.20%
MA210305C003625002021-03-05 12:13PM EST362.500.110.060.10-0.14-56.00%10224530.18%
MA210305C003650002021-03-05 10:55AM EST365.000.070.040.09-0.12-63.16%13685235.55%
MA210305C003675002021-03-05 10:58AM EST367.500.050.000.08-0.08-61.54%823740.53%
MA210305C003700002021-03-05 10:29AM EST370.000.100.020.06+0.02+25.00%26044.14%
MA210305C003725002021-03-04 3:42PM EST372.500.060.000.070.00-39050.39%
MA210305C003750002021-03-05 9:41AM EST375.000.070.000.06-0.02-22.22%2246254.30%
MA210305C003775002021-03-05 12:33PM EST377.500.070.020.07+0.04+133.33%289457.03%
MA210305C003800002021-03-05 12:23PM EST380.000.020.010.02-0.04-66.67%18054.69%
MA210305C003825002021-03-04 10:25AM EST382.500.050.000.050.00-164162.11%
MA210305C003850002021-03-05 11:32AM EST385.000.030.000.08-0.02-40.00%827170.31%
MA210305C003875002021-03-02 3:06PM EST387.500.210.000.080.00-3875.00%
MA210305C003900002021-03-03 2:24PM EST390.000.010.000.010.00-39664.06%
MA210305C003925002021-03-03 12:44PM EST392.500.050.000.120.00-5787.89%
MA210305C003950002021-03-01 9:30AM EST395.000.120.000.230.00-1021100.98%
MA210305C004000002021-03-03 1:39PM EST400.000.020.000.040.00-15223489.06%
MA210305C004050002021-02-24 12:50PM EST405.000.540.000.230.00-12119.53%
MA210305C004100002021-02-25 1:25PM EST410.000.480.000.300.00--0133.59%
MA210305C004200002021-03-01 12:38PM EST420.000.010.000.200.00-24143.55%
MA210305C004350002021-02-25 12:42PM EST435.000.100.000.170.00--0164.84%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305P002350002021-02-25 1:12PM EST235.000.010.000.900.00--5382.42%
MA210305P002400002021-02-25 1:12PM EST240.000.580.000.710.00--10352.15%
MA210305P002450002021-02-25 10:13AM EST245.000.150.001.010.00--0354.30%
MA210305P002500002021-02-25 10:06AM EST250.000.070.000.770.00-2013323.05%
MA210305P002550002021-02-22 1:16PM EST255.000.050.000.660.00--6299.61%
MA210305P002600002021-02-25 3:00PM EST260.000.050.000.050.00-1016207.81%
MA210305P002650002021-02-25 3:00PM EST265.000.050.000.050.00-2030196.88%
MA210305P002700002021-02-26 3:54PM EST270.000.030.000.040.00-232181.25%
MA210305P002750002021-03-01 9:38AM EST275.000.010.000.110.00-167187.50%
MA210305P002800002021-03-01 9:38AM EST280.000.410.000.070.00-10167.19%
MA210305P002850002021-03-01 2:37PM EST285.000.010.000.040.00-10146.88%
MA210305P002900002021-03-03 1:40PM EST290.000.010.000.010.00-1135118.75%
MA210305P002925002021-03-04 2:57PM EST292.500.010.000.420.00-10173.83%
MA210305P002950002021-02-24 3:11PM EST295.000.100.000.16+0.09+900.00%10146.09%
MA210305P002975002021-03-01 3:00PM EST297.500.010.000.430.00-110160.74%
MA210305P003000002021-03-02 1:48PM EST300.000.030.000.12-0.03-50.00%20134128.91%
MA210305P003025002021-03-05 11:37AM EST302.500.030.000.120.00-1448123.44%
MA210305P003050002021-03-01 9:39AM EST305.000.180.000.510.00-267144.34%
MA210305P003075002021-03-04 2:25PM EST307.500.040.000.14-0.04-50.00%1301113.67%
MA210305P003100002021-03-05 12:37PM EST310.000.200.000.39+0.19+1,900.00%10125.00%
MA210305P003125002021-03-04 3:25PM EST312.500.100.000.510.00-6108123.83%
MA210305P003150002021-03-05 11:14AM EST315.000.270.000.53+0.07+35.00%2171117.77%
MA210305P003175002021-03-05 11:34AM EST317.500.060.000.08-0.08-57.14%11083.98%
MA210305P003200002021-03-05 12:37PM EST320.000.270.000.54+0.01+3.85%1182104.30%
MA210305P003225002021-02-26 2:16PM EST322.500.470.000.600.00-159199.41%
MA210305P003250002021-03-04 2:40PM EST325.000.280.000.490.00-925988.87%
MA210305P003275002021-03-04 1:49PM EST327.500.390.010.160.00-2747568.75%
MA210305P003300002021-03-05 12:09PM EST330.000.240.000.50-0.11-31.43%1370575.39%
MA210305P003325002021-03-05 12:26PM EST332.500.220.000.31-0.14-38.89%467362.50%
MA210305P003350002021-03-05 12:09PM EST335.000.230.010.43-0.38-62.30%321559.86%
MA210305P003375002021-03-05 12:10PM EST337.500.450.100.67-0.52-53.61%916859.96%
MA210305P003400002021-03-05 12:19PM EST340.000.210.180.32-0.88-80.73%4455249.90%
MA210305P003425002021-03-05 12:26PM EST342.500.460.230.45-1.33-74.30%2046346.34%
MA210305P003450002021-03-05 12:28PM EST345.000.450.310.43-1.45-76.32%25277937.45%
MA210305P003475002021-03-05 12:33PM EST347.500.720.530.70-1.68-70.00%82034.40%
MA210305P003500002021-03-05 12:23PM EST350.001.260.931.17-2.64-67.69%10427531.52%
MA210305P003525002021-03-05 12:19PM EST352.503.411.892.29-1.99-36.85%42678033.25%
MA210305P003550002021-03-05 12:36PM EST355.004.033.103.50-3.42-45.91%23546130.42%
MA210305P003575002021-03-05 12:29PM EST357.506.525.857.05-3.43-34.47%243058.20%
MA210305P003600002021-03-05 12:29PM EST360.008.927.509.55-1.68-15.85%20738052.98%
MA210305P003625002021-03-04 3:31PM EST362.5013.5510.4512.200.00-3711368.16%
MA210305P003650002021-03-04 12:47PM EST365.0017.1813.2015.10+2.34+15.77%219583.69%
MA210305P003675002021-03-04 1:21PM EST367.5019.0515.2517.350.00-41886.28%
MA210305P003700002021-03-02 3:36PM EST370.0019.7017.8020.400.00-128101.07%
MA210305P003725002021-03-02 3:02PM EST372.5022.1019.8022.050.00-1194.82%
MA210305P003750002021-03-01 2:04PM EST375.0024.5022.4524.150.00-1099.41%
MA210305P003775002021-02-26 2:53PM EST377.5026.2525.3526.950.00-10115.87%
MA210305P003800002021-03-04 12:51PM EST380.0026.8527.2530.050.00-22123.49%
MA210305P003850002021-03-02 11:42AM EST385.0025.3032.9534.550.00-20140.87%
MA210305P003925002021-03-05 9:33AM EST392.5035.6041.2043.40+8.30+30.40%11188.67%
MA210305P004100002021-03-05 9:43AM EST410.0055.5558.8060.80+5.60+11.21%510238.04%
MA210305P004450002021-02-25 12:03PM EST445.0089.1092.3594.950.00--0283.15%