UK markets close in 43 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
358.73-1.33 (-0.37%)
As of 10:47AM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221209C002400002022-11-22 9:51AM EST240.0098.68116.70118.750.00--1119.53%
MA221209C002900002022-11-03 9:06AM EST290.0028.4068.9072.150.00-11129.91%
MA221209C002950002022-12-02 11:10AM EST295.0062.3161.8563.600.00-110.00%
MA221209C003000002022-11-08 12:53PM EST300.0032.5256.6558.700.00-120.00%
MA221209C003050002022-11-07 9:40AM EST305.0022.8051.8553.700.00-130.00%
MA221209C003100002022-12-02 9:35AM EST310.0048.4546.8548.350.00-120.00%
MA221209C003150002022-12-02 1:01PM EST315.0043.6341.9543.450.00-160.00%
MA221209C003200002022-12-01 10:00AM EST320.0039.2736.9538.400.00-1240.00%
MA221209C003225002022-11-22 9:48AM EST322.5020.1534.8035.700.00--20.00%
MA221209C003250002022-12-02 2:53PM EST325.0035.4432.3533.300.00-1110.00%
MA221209C003275002022-12-02 3:53PM EST327.5032.9829.6030.750.00-680.00%
MA221209C003300002022-12-02 3:54PM EST330.0030.4527.1528.200.00-6570.00%
MA221209C003325002022-12-01 1:40PM EST332.5027.1024.6525.750.00-1210.00%
MA221209C003350002022-12-01 12:26PM EST335.0022.5722.2523.400.00-2250.00%
MA221209C003375002022-12-02 12:00PM EST337.5021.1019.8520.900.00-6130.00%
MA221209C003400002022-12-05 9:38AM EST340.0017.1517.6518.65-2.77-13.91%41730.00%
MA221209C003425002022-12-05 9:46AM EST342.5015.5515.2016.20-1.05-6.33%11080.00%
MA221209C003450002022-12-05 9:33AM EST345.0012.3512.8513.90-2.29-15.64%331820.26%
MA221209C003475002022-12-05 9:34AM EST347.509.5510.8011.60-3.35-25.97%127320.63%
MA221209C003500002022-12-05 10:04AM EST350.008.858.809.10-1.85-17.29%1144517.12%
MA221209C003525002022-12-02 3:00PM EST352.507.106.857.05-2.85-28.64%114217.76%
MA221209C003550002022-12-05 10:08AM EST355.005.355.255.50-2.40-30.97%2440619.86%
MA221209C003575002022-12-05 10:17AM EST357.504.103.804.25-1.65-28.70%2415721.56%
MA221209C003600002022-12-05 10:28AM EST360.002.902.692.82-1.40-32.56%3725620.37%
MA221209C003625002022-12-05 10:12AM EST362.502.091.861.99-0.89-29.87%1513621.17%
MA221209C003650002022-12-05 10:23AM EST365.001.201.141.22-0.92-43.40%2239420.70%
MA221209C003675002022-12-05 10:13AM EST367.500.890.740.79-0.48-35.04%1636821.22%
MA221209C003700002022-12-05 10:32AM EST370.000.500.450.50-0.43-46.24%4016821.70%
MA221209C003725002022-12-05 9:56AM EST372.500.320.290.34-0.27-45.76%928622.66%
MA221209C003750002022-12-05 10:24AM EST375.000.210.210.25-0.18-46.15%38023.98%
MA221209C003775002022-12-05 9:50AM EST377.500.120.160.18-0.24-66.67%122925.10%
MA221209C003800002022-12-05 10:22AM EST380.000.120.110.13-0.07-36.84%2024926.12%
MA221209C003825002022-12-02 1:56PM EST382.500.150.080.100.00-525627.34%
MA221209C003850002022-12-02 2:50PM EST385.000.130.060.080.00-465928.71%
MA221209C003875002022-11-30 1:38PM EST387.500.070.050.060.00--229.69%
MA221209C003900002022-12-05 10:23AM EST390.000.030.040.05-0.03-50.00%9731.06%
MA221209C003925002022-12-02 3:45PM EST392.500.050.030.040.00-555532.23%
MA221209C003950002022-12-02 3:17PM EST395.000.060.020.030.00-737433.01%
MA221209C004000002022-12-05 9:30AM EST400.000.040.010.03-0.16-80.00%101836.72%
MA221209C004050002022-11-22 10:04AM EST405.000.050.000.030.00-1240.63%
MA221209C004100002022-11-22 10:34AM EST410.000.050.000.020.00--2442.19%
MA221209C004150002022-11-21 12:15PM EST415.000.050.000.020.00--845.70%
MA221209C004200002022-12-02 3:45PM EST420.000.020.000.020.00-151549.22%
MA221209C004300002022-11-18 12:26PM EST430.000.050.000.020.00-5552.34%
MA221209C004500002022-11-18 12:35PM EST450.000.020.000.020.00-71764.06%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221209P002150002022-11-15 1:32PM EST215.000.030.000.010.00-22131.25%
MA221209P002200002022-11-15 1:29PM EST220.000.040.000.010.00-55125.00%
MA221209P002250002022-11-15 1:26PM EST225.000.040.000.010.00-1717118.75%
MA221209P002300002022-11-17 1:49PM EST230.000.030.000.010.00-1826115.63%
MA221209P002350002022-11-21 11:15AM EST235.000.030.000.010.00-114109.38%
MA221209P002400002022-11-29 11:06AM EST240.000.030.000.010.00-14106.25%
MA221209P002450002022-11-18 3:59PM EST245.000.030.000.010.00-1198.44%
MA221209P002500002022-11-21 12:14PM EST250.000.050.000.010.00-122193.75%
MA221209P002550002022-11-23 3:13PM EST255.000.030.000.010.00-12890.63%
MA221209P002600002022-12-02 11:03AM EST260.000.020.000.010.00-1484.38%
MA221209P002650002022-12-02 3:52PM EST265.000.010.000.020.00-81084.38%
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 EST285.000.020.000.020.00-12165.63%
MA221209P002900002022-11-28 11:45AM EST290.000.080.000.020.00-53060.94%
MA221209P002950002022-12-05 9:49AM EST295.000.010.000.02-0.74-98.67%11456.25%
MA221209P003000002022-12-05 9:49AM EST300.000.030.000.030.00-115953.91%
MA221209P003025002022-12-01 1:55PM EST302.500.030.000.030.00--151.95%
MA221209P003050002022-12-05 10:22AM EST305.000.020.010.03-0.01-33.33%227951.17%
MA221209P003075002022-11-29 12:54PM EST307.500.310.010.030.00--1050.78%
MA221209P003100002022-12-02 3:56PM EST310.000.030.010.030.00-316148.44%
MA221209P003125002022-11-30 2:43PM EST312.500.110.020.030.00--4546.09%
MA221209P003150002022-12-01 12:37PM EST315.000.080.030.040.00-31345.12%
MA221209P003175002022-12-05 9:33AM EST317.500.030.030.040.00-114642.58%
MA221209P003200002022-12-05 9:44AM EST320.000.040.040.06-0.02-33.33%6023142.29%
MA221209P003225002022-12-05 9:43AM EST322.500.060.050.06+0.01+20.00%736739.75%
MA221209P003250002022-12-02 3:52PM EST325.000.080.060.08+0.02+33.33%1030938.67%
MA221209P003275002022-12-05 9:33AM EST327.500.100.070.090.00-616036.72%
MA221209P003300002022-12-05 9:37AM EST330.000.120.100.11+0.01+9.09%530535.06%
MA221209P003325002022-12-02 1:55PM EST332.500.140.130.150.00-1423734.03%
MA221209P003350002022-12-05 10:13AM EST335.000.170.170.20+0.03+21.43%2222432.86%
MA221209P003375002022-12-05 10:30AM EST337.500.250.240.27+0.01+4.17%522731.69%
MA221209P003400002022-12-05 10:15AM EST340.000.360.340.38+0.16+80.00%1829030.81%
MA221209P003425002022-12-05 10:30AM EST342.500.510.480.53+0.20+64.52%2233329.88%
MA221209P003450002022-12-05 10:21AM EST345.000.750.710.78+0.25+50.00%3017129.44%
MA221209P003475002022-12-05 9:39AM EST347.501.121.011.07+0.37+49.33%617528.48%
MA221209P003500002022-12-05 10:27AM EST350.001.391.511.52+0.36+34.95%2112228.00%
MA221209P003525002022-12-05 10:03AM EST352.502.902.032.15+1.40+93.33%3618227.76%
MA221209P003550002022-12-05 10:31AM EST355.002.932.842.99+0.89+43.63%4620027.70%
MA221209P003575002022-12-05 10:31AM EST357.504.003.704.05+1.02+34.23%1426227.74%
MA221209P003600002022-12-05 10:14AM EST360.005.005.205.20+1.00+25.00%2314627.03%
MA221209P003625002022-12-05 10:31AM EST362.506.906.757.05+2.50+56.82%537429.31%
MA221209P003650002022-12-05 10:07AM EST365.008.808.658.90+3.33+60.88%201130.59%
MA221209P003675002022-12-02 11:42AM EST367.5010.0010.2511.250.00-132434.47%
MA221209P003700002022-12-02 3:20PM EST370.009.3012.6513.350.00-101436.06%
MA221209P004000002022-12-02 2:08PM EST400.0041.0041.7543.350.00-3069.29%