UK markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
451.18-0.03 (-0.01%)
At close: 04:00PM EDT
452.00 +0.82 (+0.18%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240531C002500002024-05-10 9:47AM EDT250.00208.40199.35202.200.00--4260.45%
MA240531C003400002024-05-17 3:30PM EDT340.00121.06109.50112.300.00-1010140.53%
MA240531C003600002024-05-21 10:31AM EDT360.0097.3089.5092.350.00-12117.58%
MA240531C003950002024-05-10 3:50PM EDT395.0062.7454.5557.400.00-4477.64%
MA240531C004000002024-05-17 9:37AM EDT400.0060.1849.6052.850.00-1177.69%
MA240531C004100002024-04-26 11:22AM EDT410.0055.8740.2542.900.00-1166.02%
MA240531C004200002024-05-09 9:35AM EDT420.0037.0029.7032.450.00-1349.04%
MA240531C004250002024-05-17 11:03AM EDT425.0036.8725.1527.950.00-1247.63%
MA240531C004300002024-05-27 12:02AM EDT430.0022.5020.3523.000.00-1041.53%
MA240531C004350002024-05-10 3:50PM EDT435.0016.3515.7517.95-7.16-30.46%1434.41%
MA240531C004400002024-05-24 10:22AM EDT440.0012.4110.9013.20-11.79-48.72%124628.99%
MA240531C004425002024-05-27 12:02AM EDT442.5010.808.6010.00-1.70-13.60%201020.85%
MA240531C004450002024-05-24 11:14AM EDT445.009.147.157.90-6.23-40.53%134219.54%
MA240531C004475002024-05-24 3:51PM EDT447.505.275.405.85-1.08-17.01%81317.75%
MA240531C004500002024-05-24 3:59PM EDT450.003.853.804.15-0.80-17.20%2710116.77%
MA240531C004525002024-05-24 3:59PM EDT452.502.452.482.76-1.07-30.40%46916.02%
MA240531C004550002024-05-24 3:58PM EDT455.001.651.511.75-0.77-31.82%10211915.67%
MA240531C004575002024-05-24 3:26PM EDT457.500.900.821.09-0.70-43.75%499815.75%
MA240531C004600002024-05-24 3:39PM EDT460.000.590.430.63-0.50-45.87%7214215.70%
MA240531C004625002024-05-24 3:19PM EDT462.500.300.210.40-0.37-55.22%3833316.33%
MA240531C004650002024-05-24 3:40PM EDT465.000.170.110.17-0.33-66.00%4932615.58%
MA240531C004675002024-05-27 12:02AM EDT467.500.120.060.14-0.20-62.50%71317.09%
MA240531C004700002024-05-24 2:42PM EDT470.000.070.070.10-0.10-58.82%5023718.12%
MA240531C004725002024-05-27 12:02AM EDT472.500.070.000.13-0.07-50.00%12620.95%
MA240531C004750002024-05-24 2:34PM EDT475.000.190.000.39+0.11+137.50%2319628.17%
MA240531C004775002024-05-27 12:02AM EDT477.500.100.000.470.00--231.64%
MA240531C004800002024-05-24 12:05PM EDT480.000.110.040.11+0.05+83.33%45126.03%
MA240531C004825002024-05-27 12:02AM EDT482.500.110.010.460.00--1835.94%
MA240531C004850002024-05-22 12:04PM EDT485.000.110.000.450.00-36237.89%
MA240531C004900002024-05-20 3:53PM EDT490.000.070.010.450.00-14242.09%
MA240531C004950002024-05-24 10:04AM EDT495.000.030.010.44-0.15-83.33%22145.97%
MA240531C005000002024-05-15 10:39AM EDT500.000.100.010.190.00-52643.31%
MA240531C005050002024-05-01 9:58AM EDT505.000.110.000.440.00--153.81%
MA240531C005100002024-05-10 3:27PM EDT510.000.080.000.440.00-4051.37%
MA240531C005150002024-05-10 3:50PM EDT515.000.150.000.130.00-71250.78%
MA240531C005700002024-05-27 12:02AM EDT570.000.010.000.440.00--188.57%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA240531P002500002024-04-29 9:36AM EDT250.000.120.000.440.00-24209.77%
MA240531P003100002024-04-22 2:00PM EDT310.000.120.000.000.00--050.00%
MA240531P003700002024-05-20 11:20AM EDT370.000.030.010.440.00-23579.49%
MA240531P003800002024-05-01 3:45PM EDT380.000.140.000.360.00-1267.87%
MA240531P003850002024-05-06 2:57PM EDT385.000.090.000.360.00-1463.38%
MA240531P003900002024-05-07 9:30AM EDT390.000.100.000.180.00-11753.61%
MA240531P003950002024-05-10 11:38AM EDT395.000.100.000.370.00-244754.69%
MA240531P004000002024-05-16 9:30AM EDT400.000.070.010.370.00-11250.39%
MA240531P004050002024-05-23 11:09AM EDT405.000.090.010.380.00-3751.61%
MA240531P004100002024-05-24 10:33AM EDT410.000.060.020.39-0.03-33.33%105146.95%
MA240531P004150002024-05-24 3:25PM EDT415.000.050.020.16-0.04-44.44%114435.94%
MA240531P004200002024-05-24 3:44PM EDT420.000.060.010.11-0.04-40.00%136429.74%
MA240531P004225002024-05-27 12:02AM EDT422.500.140.000.320.00--4033.25%
MA240531P004250002024-05-24 3:37PM EDT425.000.100.050.120.00-1613925.88%
MA240531P004275002024-05-27 12:02AM EDT427.500.120.060.14-0.03-20.00%332524.32%
MA240531P004300002024-05-24 1:58PM EDT430.000.140.080.16-0.11-44.00%316722.61%
MA240531P004325002024-05-27 12:02AM EDT432.500.190.110.20-0.13-40.62%21521.24%
MA240531P004350002024-05-24 3:44PM EDT435.000.230.170.26-0.10-30.30%275919.92%
MA240531P004375002024-05-24 3:57PM EDT437.500.340.260.37-0.25-42.37%203218.95%
MA240531P004400002024-05-24 3:57PM EDT440.000.490.400.59-0.46-48.42%4411818.51%
MA240531P004425002024-05-24 3:05PM EDT442.500.880.620.82-0.40-31.25%136017.35%
MA240531P004450002024-05-24 3:42PM EDT445.001.190.961.22-0.67-36.02%708516.58%
MA240531P004475002024-05-24 3:40PM EDT447.501.821.591.78-0.76-29.46%452115.72%
MA240531P004500002024-05-24 3:38PM EDT450.002.722.402.70-0.73-21.16%11012815.48%
MA240531P004525002024-05-24 3:45PM EDT452.503.863.553.90-0.72-15.72%574115.15%
MA240531P004550002024-05-24 3:36PM EDT455.005.464.855.55-0.59-9.75%4512215.57%
MA240531P004575002024-05-24 3:39PM EDT457.507.376.458.30+1.57+27.07%162520.95%
MA240531P004600002024-05-24 2:10PM EDT460.009.008.9010.30-0.75-7.69%4114721.67%
MA240531P004625002024-05-24 2:08PM EDT462.5011.1510.4012.70+1.75+18.62%133324.34%
MA240531P004650002024-05-24 2:51PM EDT465.0013.5912.5515.75+1.89+16.15%52131.28%
MA240531P004675002024-05-27 12:02AM EDT467.5010.3015.1017.600.00--329.75%
MA240531P004700002024-05-24 12:16PM EDT470.0018.0817.6020.05+7.63+73.01%12132.23%
MA240531P004750002024-05-02 11:57AM EDT475.0034.0922.5525.100.00--038.18%