U.S. Markets closed

Mastercard Incorporated (MA)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
133.80+1.86 (+1.41%)
At close: 4:00PM EDT

133.90 +0.10 (0.07%)
After hours: 7:44PM 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 EDT95.0036.0534.3538.400.00-330.00%
MA170825C001000002017-08-15 1:44PM EDT100.0031.6329.0533.200.00-440.00%
MA170825C001100002017-08-22 7:48PM EDT110.0023.1523.7524.000.00-22103.13%
MA170825C001190002017-08-03 9:57AM EDT119.0010.6510.5011.70+0.23+2.21%20140.00%
MA170825C001200002017-08-17 10:57AM EDT120.0012.4010.6511.800.00-130.00%
MA170825C001210002017-08-04 11:36AM EDT121.009.078.609.45-0.23-2.47%110.00%
MA170825C001220002017-08-21 10:20AM EDT122.009.4511.7512.050.00-2357.23%
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%1270.00%
MA170825C001250002017-08-16 11:49AM EDT125.007.286.056.500.00-10260.00%
MA170825C001260002017-08-22 2:20PM EDT126.007.457.758.35+1.78+31.39%203362.65%
MA170825C001270002017-08-17 3:50PM EDT127.004.334.004.800.00-2160.00%
MA170825C001280002017-08-22 3:49PM EDT128.006.095.756.00+2.64+76.52%77337.40%
MA170825C001290002017-08-22 3:51PM EDT129.005.254.555.00+2.45+87.50%57532.52%
MA170825C001300002017-08-22 3:51PM EDT130.004.033.804.05+1.98+96.59%6715629.40%
MA170825C001310002017-08-22 3:51PM EDT131.003.302.893.05+1.93+140.88%7038723.93%
MA170825C001320002017-08-22 3:54PM EDT132.002.251.982.08+1.35+150.00%9849418.95%
MA170825C001330002017-08-22 3:57PM EDT133.001.251.181.26+0.85+212.50%13466516.50%
MA170825C001340002017-08-22 3:59PM EDT134.000.570.540.60+0.41+256.25%31646314.36%
MA170825C001350002017-08-22 3:54PM EDT135.000.230.180.21+0.17+283.33%49210113.14%
MA170825C001360002017-08-21 9:53AM EDT136.000.080.040.120.00-94515.72%
MA170825C001370002017-08-09 2:50PM EDT137.000.060.000.270.00-242426.17%
MA170825C001400002017-07-26 2:27PM EDT140.000.320.000.210.00-1238.09%
MA170825C001420002017-08-22 11:04AM EDT142.000.010.000.03-0.15-93.75%3332.03%
MA170825C001500002017-08-22 12:01PM EDT150.000.010.000.03-0.06-85.71%2251.56%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA170825P001050002017-07-14 11:45PM EDT105.000.380.140.230.00-11143.16%
MA170825P001100002017-08-10 9:48AM EDT110.000.100.000.330.00-37118117.19%
MA170825P001130002017-07-19 11:02AM EDT113.000.280.170.560.00-56121.39%
MA170825P001140002017-08-22 7:48PM EDT114.000.010.000.030.00-1170.31%
MA170825P001150002017-08-14 12:03PM EDT115.000.050.000.110.00-104378.91%
MA170825P001160002017-08-22 7:48PM EDT116.000.030.000.030.00-222263.28%
MA170825P001170002017-08-22 9:52AM EDT117.000.010.000.03-0.04-80.00%62060.16%
MA170825P001180002017-08-22 9:52AM EDT118.000.010.000.03-0.04-80.00%24156.25%
MA170825P001190002017-08-15 11:16AM EDT119.000.030.000.080.00-1716060.55%
MA170825P001200002017-08-18 11:03AM EDT120.000.070.030.11+0.03+75.00%126861.72%
MA170825P001210002017-08-21 1:22PM EDT121.000.070.000.040.00-4423353.13%
MA170825P001220002017-08-22 11:04AM EDT122.000.010.000.03-0.07-87.50%312147.27%
MA170825P001230002017-08-21 3:40PM EDT123.000.050.000.240.00-28254.88%
MA170825P001240002017-08-21 3:53PM EDT124.000.050.000.050.00-107943.16%
MA170825P001250002017-08-21 3:54PM EDT125.000.050.000.060.00-653340.63%
MA170825P001260002017-08-22 12:26PM EDT126.000.020.000.03-0.08-80.00%129332.62%
MA170825P001270002017-08-22 3:52PM EDT127.000.010.000.04-0.06-85.71%820930.27%
MA170825P001280002017-08-22 2:21PM EDT128.000.010.010.04-0.11-91.67%962,21026.56%
MA170825P001290002017-08-22 2:28PM EDT129.000.030.030.05-0.14-82.35%2825323.63%
MA170825P001300002017-08-22 3:51PM EDT130.000.040.040.07-0.22-84.62%9520220.90%
MA170825P001310002017-08-22 2:37PM EDT131.000.090.070.11-0.39-81.25%7130418.56%
MA170825P001320002017-08-22 3:58PM EDT132.000.160.150.18-0.64-80.00%14819215.92%
MA170825P001330002017-08-22 3:58PM EDT133.000.350.330.37-1.19-77.27%1196914.45%
MA170825P001340002017-08-22 3:54PM EDT134.000.620.660.76-2.03-76.60%1891413.53%
MA170825P001350002017-08-22 7:48PM EDT135.001.341.251.380.00-7012.31%
MA170825P001360002017-08-18 11:46PM EDT136.004.754.604.950.00-2073.14%
MA170825P001490002017-08-18 11:46PM EDT149.0017.7516.8018.300.00-40150.24%