U.S. Markets open in 4 hrs 52 mins

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
132.37+0.79 (+0.60%)
At close: 4:02PM EDT
People also watch
VAXPGSMSBIDU
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA170818C000600002017-08-11 5:11PM EDT60.0068.5567.9069.550.00-110.00%
MA170818C000900002017-07-21 9:42AM EDT90.0040.0538.4039.75+5.87+17.17%110.00%
MA170818C000950002017-08-14 3:01PM EDT95.0035.7635.7538.600.00-11340.04%
MA170818C001050002017-08-07 9:58AM EDT105.0025.0223.5523.65+7.23+40.64%330.00%
MA170818C001100002017-08-08 9:30AM EDT110.0020.2018.4519.000.00-10120.00%
MA170818C001150002017-08-15 12:19PM EDT115.0016.5616.7517.700.00-5061125.98%
MA170818C001160002017-07-28 11:46PM EDT116.0013.0511.3013.350.00-12120.00%
MA170818C001170002017-07-28 11:46PM EDT117.0012.0510.6012.100.00-12120.00%
MA170818C001200002017-08-16 12:16PM EDT120.0012.390.000.000.00-600.00%
MA170818C001210002017-08-16 1:54PM EDT121.0011.290.000.000.00-300.00%
MA170818C001220002017-08-07 1:56PM EDT122.008.458.258.75+0.94+12.52%330.00%
MA170818C001230002017-08-02 3:55PM EDT123.007.686.857.450.00-100.00%
MA170818C001240002017-08-11 5:11PM EDT124.006.054.505.100.00-660.00%
MA170818C001250002017-08-16 2:28PM EDT125.007.200.000.000.00-3100.00%
MA170818C001260002017-08-15 2:45PM EDT126.005.856.306.550.00-5948.44%
MA170818C001270002017-08-16 9:32AM EDT127.005.170.000.000.00-100.00%
MA170818C001280002017-08-16 1:49PM EDT128.004.350.000.000.00-7200.00%
MA170818C001290002017-08-16 3:15PM EDT129.003.550.000.000.00-3100.00%
MA170818C001300002017-08-16 3:59PM EDT130.002.500.000.000.00-47400.00%
MA170818C001310002017-08-16 3:57PM EDT131.001.500.000.000.00-23600.00%
MA170818C001320002017-08-16 2:37PM EDT132.000.670.000.000.00-14100.00%
MA170818C001330002017-08-16 3:38PM EDT133.000.230.000.000.00-4701.56%
MA170818C001340002017-08-16 1:56PM EDT134.000.050.000.000.00-3206.25%
MA170818C001350002017-08-16 3:52PM EDT135.000.010.000.000.00-4306.25%
MA170818C001360002017-08-08 9:48AM EDT136.000.040.000.060.00-24523.44%
MA170818C001370002017-08-16 3:38PM EDT137.000.040.000.000.00-19012.50%
MA170818C001380002017-08-02 1:40PM EDT138.000.030.000.100.00-179136.72%
MA170818C001390002017-08-02 3:55PM EDT139.000.040.000.080.00-11039.65%
MA170818C001400002017-08-14 3:46PM EDT140.000.020.000.050.00-106540.63%
MA170818C001430002017-07-28 11:46PM EDT143.000.160.000.03+0.11+220.00%3749.22%
MA170818C001450002017-07-26 12:49PM EDT145.000.040.000.030.00-5751.56%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA170818P000800002017-07-25 9:30AM EDT80.000.040.000.050.00-55257.81%
MA170818P000850002017-07-11 12:40PM EDT85.000.040.000.080.00-2550240.63%
MA170818P000900002017-06-22 6:00PM EDT90.000.080.030.070.00-5850218.75%
MA170818P000950002017-07-26 3:12PM EDT95.000.020.000.050.00-121175.00%
MA170818P001000002017-07-14 11:24AM EDT100.000.110.020.13-0.08-42.11%121173.44%
MA170818P001050002017-08-14 10:17AM EDT105.000.010.000.030.00-95100120.31%
MA170818P001090002017-07-28 11:46PM EDT109.000.080.040.170.00-22132.42%
MA170818P001100002017-08-10 1:13PM EDT110.000.030.000.070.00-4170108.59%
MA170818P001110002017-08-10 11:41AM EDT111.000.050.000.110.00-214110.16%
MA170818P001120002017-08-10 10:15AM EDT112.000.050.010.050.00-43596.88%
MA170818P001130002017-08-11 2:01PM EDT113.000.030.010.11-0.02-40.00%461101.95%
MA170818P001140002017-08-11 2:45PM EDT114.000.050.020.12-0.01-16.67%406999.22%
MA170818P001150002017-08-16 10:09AM EDT115.000.090.000.000.00-5050.00%
MA170818P001160002017-08-14 12:17PM EDT116.000.030.000.030.00-407772.66%
MA170818P001170002017-08-11 5:11PM EDT117.000.080.030.130.00-11086.33%
MA170818P001180002017-08-17 4:09AM EDT118.000.020.000.030.00-1164.06%
MA170818P001190002017-08-11 12:15PM EDT119.000.090.070.13+0.04+80.00%23579.10%
MA170818P001200002017-08-16 10:35AM EDT120.000.050.000.000.00-13025.00%
MA170818P001210002017-08-14 1:28PM EDT121.000.050.000.090.00-52160.16%
MA170818P001220002017-08-16 3:53PM EDT122.000.020.000.000.00-40025.00%
MA170818P001230002017-08-16 1:22PM EDT123.000.030.000.000.00-38025.00%
MA170818P001240002017-08-16 3:18PM EDT124.000.040.000.000.00-19025.00%
MA170818P001250002017-08-15 3:47PM EDT125.000.050.030.050.00-151,27141.80%
MA170818P001260002017-08-16 3:19PM EDT126.000.050.000.000.00-19012.50%
MA170818P001270002017-08-16 3:19PM EDT127.000.070.000.000.00-10012.50%
MA170818P001280002017-08-16 11:12AM EDT128.000.090.000.000.00-8012.50%
MA170818P001290002017-08-16 3:54PM EDT129.000.070.000.000.00-189012.50%
MA170818P001300002017-08-16 2:45PM EDT130.000.110.000.000.00-15906.25%
MA170818P001310002017-08-16 3:50PM EDT131.000.150.000.000.00-32803.13%
MA170818P001320002017-08-16 3:55PM EDT132.000.330.000.000.00-1,35601.56%
MA170818P001330002017-08-16 3:52PM EDT133.000.820.000.000.00-7100.00%
MA170818P001340002017-08-11 5:11PM EDT134.003.955.155.850.00-11118.02%
MA170818P001350002017-08-14 3:46PM EDT135.004.062.512.790.00-10823.98%
MA170818P001360002017-08-11 5:11PM EDT136.005.856.907.800.00-80134.81%
MA170818P001420002017-07-28 11:46PM EDT142.0011.1812.6514.950.00-21199.95%