UK markets close in 4 hours 7 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
366.34-9.06 (-2.41%)
At close: 4:00PM EDT

363.18 -3.01 (-0.82%)
Pre-market: 7:21AM EDT

In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210514C003050002021-05-04 3:55PM EDT305.0070.460.000.000.00--10.00%
MA210514C003200002021-04-05 3:12PM EDT320.0049.3747.0050.450.00--1110.79%
MA210514C003300002021-04-30 10:08AM EDT330.0049.500.000.000.00-2902900.00%
MA210514C003400002021-05-07 3:33PM EDT340.0035.170.000.000.00-120.00%
MA210514C003450002021-04-12 1:22PM EDT345.0037.000.000.000.00-100.00%
MA210514C003500002021-04-30 12:45PM EDT350.0031.950.000.000.00-110.00%
MA210514C003550002021-05-05 3:00PM EDT355.0018.730.000.000.00-680.00%
MA210514C003600002021-05-10 2:34PM EDT360.009.160.000.000.00-2300.00%
MA210514C003625002021-05-10 3:50PM EDT362.506.950.000.000.00-450.00%
MA210514C003650002021-05-10 3:57PM EDT365.004.870.000.000.00-16260.00%
MA210514C003675002021-05-10 3:59PM EDT367.503.900.000.000.00-44510.78%
MA210514C003700002021-05-10 3:57PM EDT370.002.500.000.000.00-831123.13%
MA210514C003725002021-05-10 3:54PM EDT372.501.850.000.000.00-81993.13%
MA210514C003750002021-05-10 3:59PM EDT375.001.280.000.000.00-2523056.25%
MA210514C003775002021-05-10 3:58PM EDT377.500.750.000.000.00-2022236.25%
MA210514C003800002021-05-10 3:57PM EDT380.000.550.000.000.00-1152946.25%
MA210514C003825002021-05-10 3:51PM EDT382.500.390.000.000.00-5620212.50%
MA210514C003850002021-05-10 3:54PM EDT385.000.270.000.000.00-22133912.50%
MA210514C003875002021-05-10 3:51PM EDT387.500.260.000.000.00-3511112.50%
MA210514C003900002021-05-10 3:45PM EDT390.000.140.000.000.00-9017512.50%
MA210514C003925002021-05-10 3:13PM EDT392.500.120.000.000.00-156212.50%
MA210514C003950002021-05-10 2:53PM EDT395.000.090.000.000.00-2811912.50%
MA210514C003975002021-05-10 2:53PM EDT397.500.070.000.000.00-12211012.50%
MA210514C004000002021-05-10 2:47PM EDT400.000.060.000.000.00-9821212.50%
MA210514C004025002021-05-10 1:01PM EDT402.500.060.000.000.00-173425.00%
MA210514C004050002021-05-10 12:09PM EDT405.000.070.000.000.00-156825.00%
MA210514C004075002021-05-10 1:57PM EDT407.500.050.000.000.00-505425.00%
MA210514C004100002021-05-10 1:41PM EDT410.000.040.000.000.00-347525.00%
MA210514C004125002021-05-10 10:33AM EDT412.500.110.000.000.00-343525.00%
MA210514C004150002021-05-10 3:17PM EDT415.000.030.000.000.00-64025.00%
MA210514C004175002021-05-10 3:38PM EDT417.500.020.000.000.00-202225.00%
MA210514C004200002021-05-10 12:23PM EDT420.000.040.000.000.00-10213325.00%
MA210514C004250002021-05-10 11:10AM EDT425.000.060.000.000.00-6410625.00%
MA210514C004300002021-05-10 10:51AM EDT430.000.060.000.000.00-3013825.00%
MA210514C004350002021-05-05 2:10PM EDT435.000.070.000.000.00-1212425.00%
MA210514C004400002021-05-10 2:09PM EDT440.000.050.000.000.00-2561,38425.00%
MA210514C004450002021-04-07 10:00AM EDT445.000.710.000.590.00--4091.21%
MA210514C004500002021-05-05 11:28AM EDT450.000.050.000.000.00-109050.00%
MA210514C004550002021-05-05 10:19AM EDT455.000.060.000.000.00-2074350.00%
MA210514C004600002021-05-10 11:05AM EDT460.000.020.000.000.00-1212650.00%
MA210514C004650002021-04-29 11:13AM EDT465.000.190.000.000.00-27250.00%
MA210514C004700002021-04-28 2:35PM EDT470.000.390.000.000.00-54750.00%
MA210514C004750002021-04-28 2:32PM EDT475.000.360.000.000.00--850.00%
MA210514C004800002021-05-05 11:06AM EDT480.000.020.000.000.00-6650.00%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210514P002200002021-04-16 2:40PM EDT220.000.530.000.000.00-3050.00%
MA210514P002250002021-04-15 1:46PM EDT225.000.500.000.000.00-102050.00%
MA210514P002300002021-04-08 3:34PM EDT230.000.390.001.270.00-480226.17%
MA210514P002350002021-04-09 10:24AM EDT235.000.570.000.620.00-9684194.73%
MA210514P002400002021-04-12 10:55AM EDT240.000.540.000.000.00-10510550.00%
MA210514P002500002021-04-29 9:32AM EDT250.001.330.000.000.00-20020050.00%
MA210514P002550002021-04-26 10:54AM EDT255.000.040.000.000.00-14150.00%
MA210514P002600002021-04-28 10:34AM EDT260.000.090.000.000.00-1222450.00%
MA210514P002650002021-04-28 3:17PM EDT265.000.080.000.000.00-1618250.00%
MA210514P002700002021-04-28 10:35AM EDT270.000.090.000.000.00-5011050.00%
MA210514P002750002021-04-05 11:45AM EDT275.000.730.001.270.00--0148.83%
MA210514P002800002021-04-28 11:37AM EDT280.000.110.000.000.00-96450.00%
MA210514P002850002021-05-03 2:23PM EDT285.000.010.000.000.00--2050.00%
MA210514P002950002021-04-16 2:40PM EDT295.001.650.000.000.00-116050.00%
MA210514P003000002021-04-15 1:46PM EDT300.001.530.000.000.00-34450.00%
MA210514P003050002021-04-08 3:34PM EDT305.001.500.001.280.00-160102.44%
MA210514P003100002021-04-09 10:24AM EDT310.001.700.000.720.00-32085.35%
MA210514P003150002021-04-20 3:44PM EDT315.000.580.000.000.00-44525.00%
MA210514P003200002021-05-05 3:55PM EDT320.000.100.000.000.00-101625.00%
MA210514P003300002021-05-10 3:18PM EDT330.000.080.000.000.00-3414125.00%
MA210514P003325002021-05-07 11:36AM EDT332.500.100.000.000.00-3725.00%
MA210514P003350002021-05-10 3:01PM EDT335.000.130.000.000.00-119225.00%
MA210514P003375002021-05-07 10:27AM EDT337.500.170.000.000.00-12612.50%
MA210514P003400002021-05-10 3:18PM EDT340.000.210.000.000.00-1511112.50%
MA210514P003425002021-05-07 11:20AM EDT342.500.220.000.000.00-66912.50%
MA210514P003450002021-05-10 3:13PM EDT345.000.310.000.000.00-787312.50%
MA210514P003475002021-05-10 3:47PM EDT347.500.480.000.000.00-639612.50%
MA210514P003500002021-05-10 3:25PM EDT350.000.640.000.000.00-8222112.50%
MA210514P003525002021-05-10 12:43PM EDT352.500.400.000.000.00-2606.25%
MA210514P003550002021-05-10 3:56PM EDT355.001.160.000.000.00-1382346.25%
MA210514P003575002021-05-10 3:55PM EDT357.501.590.000.000.00-1091496.25%
MA210514P003600002021-05-10 3:59PM EDT360.002.390.000.000.00-1,3611,3193.13%
MA210514P003625002021-05-10 3:47PM EDT362.502.740.000.000.00-1392493.13%
MA210514P003650002021-05-10 3:58PM EDT365.004.150.000.000.00-3055090.78%
MA210514P003675002021-05-10 2:55PM EDT367.504.740.000.000.00-1675240.00%
MA210514P003700002021-05-10 3:59PM EDT370.006.580.000.000.00-1,4781,2770.00%
MA210514P003725002021-05-10 2:55PM EDT372.507.780.000.000.00-902050.00%
MA210514P003750002021-05-10 2:25PM EDT375.008.830.000.000.00-603490.00%
MA210514P003775002021-05-10 2:22PM EDT377.5010.330.000.000.00-61540.00%
MA210514P003800002021-05-10 2:47PM EDT380.0013.160.000.000.00-441410.00%
MA210514P003825002021-05-07 3:44PM EDT382.509.000.000.000.00-81240.00%
MA210514P003850002021-05-10 2:22PM EDT385.0017.030.000.000.00-11520.00%
MA210514P003875002021-05-10 1:51PM EDT387.5018.140.000.000.00-1290.00%
MA210514P003900002021-05-10 2:47PM EDT390.0022.740.000.000.00-14770.00%
MA210514P003925002021-05-10 12:21PM EDT392.5019.910.000.000.00-1380.00%
MA210514P003950002021-05-10 12:21PM EDT395.0022.360.000.000.00-1340.00%
MA210514P003975002021-05-05 11:50AM EDT397.5021.550.000.000.00-110.00%
MA210514P004000002021-05-10 1:24PM EDT400.0029.730.000.000.00-1080.00%
MA210514P004025002021-05-05 11:45AM EDT402.5027.000.000.000.00-130.00%
MA210514P004050002021-05-05 11:42AM EDT405.0029.550.000.000.00-110.00%
MA210514P004150002021-04-29 2:51PM EDT415.0026.750.000.000.00--20.00%
MA210514P004200002021-05-05 11:17AM EDT420.0045.600.000.000.00-100.00%