U.S. Markets open in 2 hrs 49 mins

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
141.89+0.17 (+0.12%)
At close: 4:00PM EDT

142.39 +0.50 (0.35%)
Pre-Market: 6:21AM EDT

People also watch
VAXPGSMSBIDU
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA170929C001170002017-09-12 12:20PM EDT117.0025.3223.8026.050.00-5570.31%
MA170929C001250002017-08-31 11:35AM EDT125.009.537.559.850.00-120.00%
MA170929C001270002017-09-12 12:06PM EDT127.0015.5813.6015.200.00-1264.06%
MA170929C001290002017-09-05 11:01AM EDT129.004.608.209.700.00-460.00%
MA170929C001300002017-09-19 9:37AM EDT130.0012.2811.5512.450.00-203162.45%
MA170929C001310002017-09-12 12:20PM EDT131.0011.429.7011.350.00-816855.27%
MA170929C001320002017-09-13 3:05PM EDT132.008.558.7510.350.00-65651.37%
MA170929C001330002017-09-22 3:34PM EDT133.009.158.559.35+0.65+7.65%12347.46%
MA170929C001340002017-09-13 10:37AM EDT134.005.907.208.500.00-22647.66%
MA170929C001350002017-09-21 11:15AM EDT135.007.236.857.250.00-112036.62%
MA170929C001360002017-09-22 11:09AM EDT136.006.125.856.35-0.98-13.80%104735.45%
MA170929C001370002017-09-22 3:46PM EDT137.005.164.905.25-0.14-2.64%1733428.71%
MA170929C001380002017-09-22 10:23AM EDT138.004.303.854.30-1.42-24.83%23125.83%
MA170929C001390002017-09-22 3:37PM EDT139.003.253.053.50-0.85-20.73%287325.49%
MA170929C001400002017-09-22 3:34PM EDT140.002.412.082.49-0.06-2.43%5929620.31%
MA170929C001410002017-09-22 1:35PM EDT141.001.671.431.64-0.02-1.18%19017.26%
MA170929C001420002017-09-22 3:52PM EDT142.001.000.820.98-0.11-9.91%14813515.60%
MA170929C001430002017-09-22 3:57PM EDT143.000.500.400.60-0.22-30.56%7328315.99%
MA170929C001440002017-09-22 3:58PM EDT144.000.230.170.27-0.15-39.47%4825014.77%
MA170929C001450002017-09-22 3:50PM EDT145.000.110.020.27-0.08-42.11%1639218.80%
MA170929C001460002017-09-22 11:55PM EDT146.000.150.020.060.00-22515.24%
MA170929C001470002017-09-22 3:20PM EDT147.000.030.000.08-0.18-85.71%56419.24%
MA170929C001480002017-09-22 11:55PM EDT148.000.120.000.050.00-3320.12%
MA170929C001500002017-09-15 11:44PM EDT150.000.130.000.170.00-9932.18%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA170929P001050002017-08-18 11:47PM EDT105.000.090.000.190.00-11119.53%
MA170929P001100002017-09-08 11:45PM EDT110.000.600.000.480.00-11119.73%
MA170929P001190002017-09-18 2:53PM EDT119.000.110.000.060.00-2263.67%
MA170929P001200002017-09-11 1:55PM EDT120.000.070.000.050.00-208859.77%
MA170929P001210002017-09-11 2:52PM EDT121.000.050.000.130.00-56564.84%
MA170929P001220002017-09-15 1:09PM EDT122.000.020.000.13-0.03-60.00%104062.11%
MA170929P001230002017-09-18 2:48PM EDT123.000.130.000.060.00-1653.13%
MA170929P001240002017-09-21 11:16AM EDT124.000.100.000.060.00-11250.39%
MA170929P001250002017-09-12 9:46AM EDT125.000.170.000.180.00-32756.25%
MA170929P001260002017-09-14 3:23PM EDT126.000.050.000.100.00-75954.10%
MA170929P001270002017-09-21 2:55PM EDT127.000.020.000.050.00-65545.70%
MA170929P001280002017-09-22 11:34AM EDT128.000.010.000.07-0.03-75.00%36245.31%
MA170929P001290002017-09-13 10:26AM EDT129.000.010.000.180.00-9012350.39%
MA170929P001300002017-09-22 1:14PM EDT130.000.010.000.06-0.04-80.00%125138.48%
MA170929P001310002017-09-19 2:32PM EDT131.000.100.000.070.00-438636.52%
MA170929P001320002017-09-21 11:16AM EDT132.000.160.000.080.00-12834.38%
MA170929P001330002017-09-22 3:37PM EDT133.000.030.000.08-0.19-86.36%72631.45%
MA170929P001340002017-09-22 10:22AM EDT134.000.040.010.11-0.26-86.67%11730.27%
MA170929P001350002017-09-22 10:48AM EDT135.000.050.000.12-0.09-64.29%21427.64%
MA170929P001360002017-09-22 1:04PM EDT136.000.050.000.10-0.10-66.67%619523.44%
MA170929P001370002017-09-22 12:46PM EDT137.000.090.060.13-0.07-43.75%24521.49%
MA170929P001380002017-09-22 3:32PM EDT138.000.120.090.19-0.07-36.84%82,06820.02%
MA170929P001390002017-09-22 2:30PM EDT139.000.210.120.30-0.10-32.26%4410918.99%
MA170929P001400002017-09-22 3:43PM EDT140.000.320.210.34-0.13-28.89%15118115.48%
MA170929P001410002017-09-22 3:59PM EDT141.000.530.460.66-0.26-32.91%1028015.82%
MA170929P001420002017-09-22 3:47PM EDT142.000.920.861.02-0.28-23.33%2696614.55%
MA170929P001430002017-09-22 11:55PM EDT143.001.481.391.600.00-4517014.19%
MA170929P001440002017-09-22 3:56PM EDT144.002.181.972.46-0.20-8.40%18316.46%
MA170929P001450002017-09-20 3:54PM EDT145.003.182.643.250.00-12515.28%