U.S. Markets close in 3 hrs 55 mins

Mastercard Incorporated (MA)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
129.24+0.77 (+0.60%)
As of 12:05PM EDT. Market open.
People also watch
VAXPGSMSBIDU
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA170721C000600002017-03-29 10:32AM EDT60.0051.9351.8053.450.00-1000.00%
MA170721C000700002017-06-02 11:54PM EDT70.0046.3752.9057.400.00-210.00%
MA170721C000800002017-06-02 11:54PM EDT80.0036.5042.8547.350.00-50510.00%
MA170721C000850002017-06-02 11:54PM EDT85.0030.0538.0042.350.00-220.00%
MA170721C000900002017-07-21 9:30AM EDT90.0038.4038.6040.154.9014.63%44335.16%
MA170721C000925002017-06-12 9:33AM EDT92.5028.4528.1529.005.7025.05%1270.00%
MA170721C000950002017-07-20 2:39PM EDT95.0033.2233.6035.300.00-36312.50%
MA170721C000975002017-06-02 11:54PM EDT97.5019.2027.3528.000.00-1470.00%
MA170721C001000002017-07-07 1:47PM EDT100.0022.3522.0522.600.693.19%230.00%
MA170721C001050002017-07-19 2:24PM EDT105.0023.0023.7025.200.00-123224.22%
MA170721C001100002017-07-21 10:56AM EDT110.0018.7618.8519.200.070.37%24,1460.00%
MA170721C001110002017-06-22 6:00PM EDT111.0011.7512.2514.250.00-110.00%
MA170721C001130002017-06-30 11:57PM EDT113.0011.208.159.550.00-110.00%
MA170721C001140002017-06-23 10:08AM EDT114.009.9810.0010.850.242.46%110.00%
MA170721C001150002017-07-21 11:42AM EDT115.0014.2113.8514.350.594.33%82,512123.44%
MA170721C001160002017-06-22 6:00PM EDT116.007.557.657.900.00-440.00%
MA170721C001180002017-07-14 11:45PM EDT118.006.138.509.850.00-20200.00%
MA170721C001190002017-07-07 3:37PM EDT119.003.933.403.95-0.07-1.75%430.00%
MA170721C001200002017-07-21 11:43AM EDT120.009.209.009.300.434.90%1136,14875.78%
MA170721C001210002017-07-21 9:30AM EDT121.007.457.609.200.253.47%41,00883.79%
MA170721C001220002017-07-21 11:45AM EDT122.007.207.057.200.284.05%91,0450.00%
MA170721C001230002017-07-20 3:30PM EDT123.006.026.056.150.00-375790.00%
MA170721C001240002017-07-21 11:33AM EDT124.005.055.055.150.153.06%438420.00%
MA170721C001250002017-07-21 11:29AM EDT125.004.104.054.200.123.02%1,2946,1380.00%
MA170721C001260002017-07-21 11:39AM EDT126.003.253.103.200.175.52%2296420.00%
MA170721C001270002017-07-21 11:44AM EDT127.002.202.122.25-0.15-6.38%391,15416.80%
MA170721C001280002017-07-21 11:45AM EDT128.001.201.211.30-0.63-34.43%1,0572,45215.43%
MA170721C001290002017-07-21 11:04AM EDT129.000.190.280.35-0.99-83.90%1,1193,6377.72%
MA170721C001300002017-07-21 11:01AM EDT130.000.040.030.05-0.72-94.74%15293910.35%
MA170721C001310002017-07-21 10:59AM EDT131.000.020.000.03-0.47-95.92%15328616.80%
MA170721C001320002017-07-20 3:59PM EDT132.000.300.270.330.1376.47%313946.09%
MA170721C001330002017-07-20 3:59PM EDT133.000.180.000.040.00-217032.03%
MA170721C001340002017-07-21 11:41AM EDT134.000.110.001.560.00-201789.55%
MA170721C001350002017-07-20 3:58PM EDT135.000.070.000.010.00-10239536.72%
MA170721C001360002017-07-21 11:41AM EDT136.000.070.000.270.00-121265.23%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA170721P000550002017-06-02 11:54PM EDT55.000.020.000.060.00-1494609.38%
MA170721P000600002017-06-02 11:54PM EDT60.000.010.000.060.00-18550.00%
MA170721P000650002017-06-02 11:54PM EDT65.000.010.000.070.00-251504.69%
MA170721P000700002017-06-02 11:54PM EDT70.000.060.000.070.00-321453.13%
MA170721P000750002017-06-02 11:54PM EDT75.000.010.000.060.00-12175398.44%
MA170721P000800002017-06-02 11:54PM EDT80.000.050.000.070.00-10203362.50%
MA170721P000850002017-06-12 12:57PM EDT85.000.020.000.050.01100.00%200314309.38%
MA170721P000900002017-07-12 11:14AM EDT90.000.010.000.550.00-18211376.17%
MA170721P000925002017-07-13 9:45AM EDT92.500.010.000.150.00-5233287.50%
MA170721P000950002017-07-20 9:49AM EDT95.000.010.000.030.00-3319220.31%
MA170721P000975002017-06-19 10:32AM EDT97.500.050.040.11-0.09-64.29%14335246.88%
MA170721P001000002017-07-17 10:44AM EDT100.000.030.000.030.00-22,938187.50%
MA170721P001050002017-07-21 10:23AM EDT105.000.020.000.030.01100.00%21,271153.13%
MA170721P001060002017-07-21 9:31AM EDT106.000.030.000.030.02200.00%1065146.88%
MA170721P001070002017-07-19 10:11AM EDT107.000.010.000.030.00-4194140.63%
MA170721P001080002017-07-19 10:11AM EDT108.000.010.000.030.00-179134.38%
MA170721P001090002017-07-19 1:13PM EDT109.000.020.000.030.00-30183128.13%
MA170721P001100002017-07-20 2:59PM EDT110.000.020.000.010.00-3272,625109.38%
MA170721P001110002017-07-20 1:33PM EDT111.000.020.000.190.00-10562150.00%
MA170721P001120002017-07-20 3:06PM EDT112.000.030.000.410.00-14234164.06%
MA170721P001130002017-07-20 11:05AM EDT113.000.030.000.180.00-47102133.98%
MA170721P001140002017-07-20 11:01AM EDT114.000.040.000.410.00-22466147.46%
MA170721P001150002017-07-20 2:29PM EDT115.000.050.000.010.00-1662,22781.25%
MA170721P001160002017-07-20 9:34AM EDT116.000.030.000.280.00-20992121.09%
MA170721P001170002017-07-20 3:49PM EDT117.000.060.000.210.00-58905107.03%
MA170721P001180002017-07-21 9:30AM EDT118.000.100.000.200.00-1073698.63%
MA170721P001190002017-07-20 3:38PM EDT119.000.080.000.130.00-2521,01984.38%
MA170721P001200002017-07-21 10:47AM EDT120.000.020.000.02-0.08-80.00%296,72159.38%
MA170721P001210002017-07-21 10:29AM EDT121.000.020.000.01-0.10-83.33%587053.13%
MA170721P001220002017-07-21 9:48AM EDT122.000.030.000.07-0.12-80.00%871256.25%
MA170721P001230002017-07-21 10:29AM EDT123.000.040.000.04-0.21-84.00%1602,59350.78%
MA170721P001240002017-07-21 10:43AM EDT124.000.010.000.03-0.26-96.30%401,12241.41%
MA170721P001250002017-07-21 11:29AM EDT125.000.020.000.03-0.33-94.29%3671,21934.77%
MA170721P001260002017-07-21 10:54AM EDT126.000.040.010.03-0.48-92.31%2084,28327.74%
MA170721P001270002017-07-21 10:54AM EDT127.000.060.030.04-0.69-92.00%8957221.88%
MA170721P001280002017-07-21 10:34AM EDT128.000.080.060.09-1.04-92.86%981,05017.58%
MA170721P001290002017-07-21 11:25AM EDT129.000.290.200.26-1.31-81.88%3347813.67%
MA170721P001300002017-07-20 3:48PM EDT130.002.142.092.21-0.26-10.83%26464.45%
MA170721P001310002017-07-21 11:41AM EDT131.001.581.881.950.00-3741628.32%
MA170721P001320002017-07-21 11:41AM EDT132.003.952.912.990.00-1140.43%
MA170721P001350002017-07-20 12:09PM EDT135.006.835.805.900.00-101052.93%