U.S. Markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.14+0.26 (+0.20%)
At close: 4:00PM EDT
People also watch
VAXPGSMSBIDU
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA170825C000950002017-08-14 1:23PM EDT95.0036.0534.3538.400.00-33134.96%
MA170825C001000002017-08-15 1:44PM EDT100.0031.6329.0533.200.00-44196.34%
MA170825C001190002017-08-03 9:57AM EDT119.0010.6510.5011.70+0.23+2.21%20140.00%
MA170825C001200002017-08-17 10:57AM EDT120.0012.4010.6511.800.00-1361.96%
MA170825C001210002017-08-04 11:36AM EDT121.009.078.609.45-0.23-2.47%110.00%
MA170825C001220002017-07-27 1:32PM EDT122.005.675.957.250.00-130.00%
MA170825C001230002017-08-09 9:40AM EDT123.006.005.806.550.00-120.00%
MA170825C001240002017-08-18 3:18PM EDT124.007.707.157.45+2.10+37.50%12735.65%
MA170825C001250002017-08-16 11:49AM EDT125.007.286.056.500.00-102633.35%
MA170825C001260002017-08-17 10:15AM EDT126.005.834.755.800.00-13436.57%
MA170825C001270002017-08-17 3:50PM EDT127.004.334.004.800.00-21632.06%
MA170825C001280002017-08-18 9:52AM EDT128.003.603.353.60-0.36-9.09%76723.39%
MA170825C001290002017-08-18 11:32AM EDT129.002.802.522.70+0.23+8.95%805020.63%
MA170825C001300002017-08-18 2:46PM EDT130.002.251.741.90+0.28+14.21%5715118.68%
MA170825C001310002017-08-18 2:49PM EDT131.001.501.101.21+0.33+28.21%8532616.99%
MA170825C001320002017-08-18 3:52PM EDT132.000.720.590.69-0.18-20.00%14140515.82%
MA170825C001330002017-08-18 3:37PM EDT133.000.390.280.36+0.01+2.63%14428115.33%
MA170825C001340002017-08-18 3:37PM EDT134.000.190.120.18-0.01-5.00%777715.33%
MA170825C001350002017-08-18 2:34PM EDT135.000.080.050.12-0.05-38.46%248216.90%
MA170825C001360002017-08-18 2:26PM EDT136.000.030.010.08-0.04-57.14%93118.26%
MA170825C001370002017-08-09 2:50PM EDT137.000.060.000.270.00-242428.32%
MA170825C001400002017-07-26 2:27PM EDT140.000.320.000.210.00-1235.55%
MA170825C001420002017-08-18 11:46PM EDT142.000.160.000.380.00-3347.75%
MA170825C001500002017-07-28 11:46PM EDT150.000.070.000.110.00-2055.27%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA170825P001050002017-07-14 11:45PM EDT105.000.380.140.230.00-1194.53%
MA170825P001100002017-08-10 9:48AM EDT110.000.100.000.330.00-3711875.98%
MA170825P001130002017-07-19 11:02AM EDT113.000.280.170.560.00-5677.93%
MA170825P001150002017-08-14 12:03PM EDT115.000.050.000.110.00-104355.47%
MA170825P001170002017-08-18 11:46PM EDT117.000.050.010.060.00-12044.53%
MA170825P001180002017-08-18 12:37PM EDT118.000.040.020.07-0.01-20.00%132242.77%
MA170825P001190002017-08-15 11:16AM EDT119.000.030.000.080.00-1716040.82%
MA170825P001200002017-08-18 11:03AM EDT120.000.070.030.11+0.03+75.00%126840.04%
MA170825P001210002017-08-18 11:15AM EDT121.000.090.030.12+0.06+200.00%2062737.60%
MA170825P001220002017-08-17 12:48PM EDT122.000.070.040.140.00-33235.65%
MA170825P001230002017-08-17 3:05PM EDT123.000.080.080.130.00-3511731.84%
MA170825P001240002017-08-18 10:54AM EDT124.000.130.080.14+0.02+18.18%226929.10%
MA170825P001250002017-08-16 11:38AM EDT125.000.080.070.200.00-1353328.22%
MA170825P001260002017-08-18 11:15AM EDT126.000.220.120.20+0.02+10.00%2088824.71%
MA170825P001270002017-08-18 3:47PM EDT127.000.190.180.25-0.02-9.52%1298022.51%
MA170825P001280002017-08-18 3:55PM EDT128.000.270.250.33-0.17-38.64%832,15720.56%
MA170825P001290002017-08-18 1:01PM EDT129.000.350.380.47-0.24-40.68%3123518.97%
MA170825P001300002017-08-18 3:49PM EDT130.000.500.580.68-0.22-30.56%13011717.41%
MA170825P001310002017-08-18 3:45PM EDT131.000.800.901.00-0.40-33.33%7517115.94%
MA170825P001320002017-08-18 3:03PM EDT132.001.211.371.49-0.12-9.02%2118114.89%
MA170825P001330002017-08-18 3:11PM EDT133.001.802.022.17+0.45+33.33%86214.36%
MA170825P001340002017-08-18 11:46PM EDT134.002.652.853.000.00-31114.21%
MA170825P001360002017-08-18 11:46PM EDT136.004.754.604.950.00-2018.75%
MA170825P001490002017-08-18 11:46PM EDT149.0017.7516.8018.300.00-4070.12%