UK markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
336.18+3.96 (+1.19%)
At close: 04:00PM EDT
336.00 -0.18 (-0.05%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220527C002700002022-05-16 12:01AM EDT270.0050.3364.9068.150.00--281.84%
MA220527C002950002022-05-16 12:01AM EDT295.0041.4740.4544.000.00--266.89%
MA220527C003000002022-05-13 10:07AM EDT300.0034.9535.5038.650.00-41057.93%
MA220527C003050002022-05-16 1:17PM EDT305.0028.6531.2534.050.00-4558.72%
MA220527C003150002022-05-16 10:33AM EDT315.0017.9521.9024.350.00-2558.66%
MA220527C003200002022-05-20 12:49PM EDT320.0015.6018.4019.55-1.45-8.50%34251.37%
MA220527C003225002022-05-20 1:21PM EDT322.5012.0916.3517.40-2.91-19.40%78349.17%
MA220527C003250002022-05-20 3:33PM EDT325.0012.1014.3515.50-2.89-19.28%116148.22%
MA220527C003275002022-05-20 3:20PM EDT327.509.2312.5013.55-2.12-18.68%626946.46%
MA220527C003300002022-05-20 3:57PM EDT330.0011.5010.7511.65+1.75+17.95%1016844.52%
MA220527C003325002022-05-20 3:58PM EDT332.509.609.109.95+1.26+15.11%1143043.18%
MA220527C003350002022-05-20 3:40PM EDT335.007.807.708.40+1.20+18.18%3011942.05%
MA220527C003375002022-05-20 3:44PM EDT337.506.426.407.15+0.42+7.00%533941.88%
MA220527C003400002022-05-20 3:35PM EDT340.005.425.255.75+0.97+21.80%12911140.19%
MA220527C003425002022-05-20 3:36PM EDT342.503.604.054.60-0.10-2.70%434739.11%
MA220527C003450002022-05-20 3:46PM EDT345.002.973.153.70+0.15+5.32%8318838.67%
MA220527C003500002022-05-20 3:59PM EDT350.001.981.782.44-0.11-5.26%11122838.95%
MA220527C003550002022-05-20 3:57PM EDT355.001.151.001.30+0.01+0.88%15114536.94%
MA220527C003600002022-05-20 3:58PM EDT360.000.620.510.79-0.02-3.12%10819037.48%
MA220527C003650002022-05-20 2:31PM EDT365.000.250.140.63-0.28-52.83%218640.63%
MA220527C003700002022-05-20 3:54PM EDT370.000.200.150.39-0.05-20.00%1617641.26%
MA220527C003750002022-05-20 12:12PM EDT375.000.210.080.25-0.03-12.50%327042.29%
MA220527C003800002022-05-20 10:06AM EDT380.000.150.060.23-0.06-28.57%1111845.80%
MA220527C003850002022-05-20 2:34PM EDT385.000.140.050.30+0.01+7.69%16452.05%
MA220527C003900002022-05-18 3:00PM EDT390.000.140.000.270.00-76255.08%
MA220527C003950002022-05-13 10:23AM EDT395.000.210.030.260.00-120153.71%
MA220527C004000002022-05-17 10:13AM EDT400.000.040.040.250.00-730857.23%
MA220527C004050002022-05-19 2:22PM EDT405.000.050.020.250.00-103960.16%
MA220527C004100002022-05-06 12:05PM EDT410.000.050.000.250.00-1014062.89%
MA220527C004150002022-05-13 11:30AM EDT415.000.160.020.250.00-1966.80%
MA220527C004200002022-05-19 9:30AM EDT420.000.070.010.090.00-12262.11%
MA220527C004250002022-05-19 9:30AM EDT425.000.050.020.050.00-112362.89%
MA220527C004300002022-05-12 2:56PM EDT430.000.140.000.180.00-11572.66%
MA220527C004400002022-05-19 1:00PM EDT440.000.050.010.200.00-517979.88%
MA220527C004600002022-05-18 2:53PM EDT460.000.040.000.240.00-1692.58%
MA220527C004700002022-05-18 2:53PM EDT470.000.040.000.240.00-12898.05%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220527P002200002022-05-16 11:05AM EDT220.000.050.000.190.00-25192123.05%
MA220527P002300002022-05-20 12:04PM EDT230.000.010.010.23-0.04-80.00%5118114.26%
MA220527P002400002022-05-17 11:48AM EDT240.000.050.000.09-0.01-16.67%58491.80%
MA220527P002500002022-05-20 12:16PM EDT250.000.050.010.05-0.09-64.29%512678.13%
MA220527P002550002022-05-20 2:17PM EDT255.000.040.030.12-0.11-73.33%212181.25%
MA220527P002600002022-05-19 2:32PM EDT260.000.180.040.640.00-4893.55%
MA220527P002700002022-05-20 11:05AM EDT270.000.130.100.39-0.12-48.00%19077.54%
MA220527P002800002022-05-20 9:55AM EDT280.000.300.110.56-0.01-3.23%28169.82%
MA220527P002850002022-05-20 2:28PM EDT285.000.680.170.74+0.12+21.43%145967.68%
MA220527P002900002022-05-20 12:51PM EDT290.000.790.310.77-0.11-12.22%174863.82%
MA220527P002950002022-05-20 3:54PM EDT295.000.650.500.81-0.24-26.97%4833160.13%
MA220527P003000002022-05-20 3:45PM EDT300.000.940.620.95-0.43-31.39%8827256.15%
MA220527P003050002022-05-20 2:14PM EDT305.001.401.001.22-0.31-18.13%3144554.32%
MA220527P003100002022-05-20 3:10PM EDT310.002.491.241.81+0.30+13.70%267152.10%
MA220527P003125002022-05-20 3:44PM EDT312.501.751.451.89-0.30-14.63%32551.98%
MA220527P003150002022-05-20 3:54PM EDT315.001.881.702.04-1.17-38.36%21314349.46%
MA220527P003175002022-05-20 1:25PM EDT317.504.141.952.48+0.49+13.42%182549.07%
MA220527P003200002022-05-20 3:17PM EDT320.002.692.282.80-1.41-34.39%9711047.28%
MA220527P003225002022-05-20 2:50PM EDT322.505.202.753.25+0.40+8.33%72546.02%
MA220527P003250002022-05-20 3:54PM EDT325.003.653.303.80-1.75-32.41%10235744.95%
MA220527P003275002022-05-20 2:03PM EDT327.506.003.804.45+1.15+23.71%117343.96%
MA220527P003300002022-05-20 3:54PM EDT330.005.254.555.15-1.95-27.08%6510942.70%
MA220527P003325002022-05-20 3:44PM EDT332.506.115.356.10-2.14-25.94%366842.25%
MA220527P003350002022-05-20 3:32PM EDT335.009.106.257.00-0.28-2.99%6026540.87%
MA220527P003400002022-05-20 3:43PM EDT340.009.258.609.50-3.34-26.53%174039.81%
MA220527P003450002022-05-20 3:35PM EDT345.0014.2511.5512.55+0.28+2.00%84738.86%
MA220527P003500002022-05-20 3:59PM EDT350.0015.8015.0016.55-3.51-18.18%595540.96%
MA220527P003550002022-05-19 3:13PM EDT355.0021.2919.0021.200.00-53945.87%
MA220527P003600002022-05-20 12:29PM EDT360.0028.4222.8025.95+2.81+10.97%22150.68%
MA220527P003650002022-05-19 10:11AM EDT365.0039.0327.7030.200.00-21649.85%
MA220527P003700002022-05-20 10:19AM EDT370.0032.9832.4035.60-4.51-12.03%12759.74%
MA220527P003750002022-05-20 1:08PM EDT375.0046.0037.4540.50-14.00-23.33%22164.36%
MA220527P003800002022-05-20 3:59PM EDT380.0043.8242.1545.25-3.55-7.49%4866.85%
MA220527P003850002022-04-27 2:55PM EDT385.0028.8546.6550.400.00-3373.80%
MA220527P003900002022-05-11 10:34AM EDT390.0061.5052.3055.400.00-202078.86%
MA220527P004150002022-05-16 12:02AM EDT415.0084.5077.0580.450.00--0102.81%