Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
340.69-7.74 (-2.22%)
At close: 04:00PM EDT
341.10 +0.41 (+0.12%)
After hours: 04:49PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA220527C002700002022-05-16 12:01AM EDT270.0050.3369.1572.200.00--2151.32%
MA220527C002850002022-05-16 11:49AM EDT285.0046.7953.8057.350.00--1125.85%
MA220527C002950002022-05-16 12:01AM EDT295.0041.4744.1547.000.00--2100.54%
MA220527C003000002022-05-13 10:10AM EDT300.0034.9539.4042.050.00-41092.33%
MA220527C003050002022-05-24 1:50PM EDT305.0034.6834.3037.15+6.03+21.05%5584.84%
MA220527C003100002022-05-17 3:25PM EDT310.0036.2129.5532.350.00-2250.68%
MA220527C003150002022-05-24 1:50PM EDT315.0025.1924.6527.55+7.24+40.33%5571.44%
MA220527C003175002022-05-20 2:06PM EDT317.5015.7022.5525.200.00-5668.29%
MA220527C003200002022-05-20 12:49PM EDT320.0015.6020.8522.400.00-34359.69%
MA220527C003225002022-05-20 2:06PM EDT322.5017.6618.6520.25+5.57+46.07%18958.57%
MA220527C003250002022-05-24 2:56PM EDT325.0015.1516.6518.15-3.05-16.76%136257.31%
MA220527C003275002022-05-24 3:31PM EDT327.5014.2014.5516.05-0.85-5.65%345455.42%
MA220527C003300002022-05-24 3:26PM EDT330.0011.9512.5514.00-6.70-35.92%815453.35%
MA220527C003325002022-05-24 3:20PM EDT332.509.5010.6511.80-6.38-40.18%412649.45%
MA220527C003350002022-05-24 3:26PM EDT335.008.308.859.90-6.13-42.48%1311847.29%
MA220527C003375002022-05-24 2:36PM EDT337.507.207.208.20-5.50-43.31%356045.76%
MA220527C003400002022-05-24 3:21PM EDT340.005.005.706.60-5.55-52.61%3916743.97%
MA220527C003425002022-05-24 3:44PM EDT342.504.964.455.20-4.69-48.60%336642.49%
MA220527C003450002022-05-24 3:39PM EDT345.003.993.353.95-3.56-47.15%53127540.89%
MA220527C003475002022-05-24 3:35PM EDT347.502.552.253.05-4.10-61.65%739840.60%
MA220527C003500002022-05-24 3:54PM EDT350.001.851.582.11-3.65-66.36%13026838.62%
MA220527C003525002022-05-24 3:35PM EDT352.501.301.131.57-2.84-68.60%3812338.72%
MA220527C003550002022-05-24 3:45PM EDT355.000.980.700.99-2.02-67.33%8145536.94%
MA220527C003575002022-05-24 2:28PM EDT357.500.570.470.67-1.61-73.85%225336.65%
MA220527C003600002022-05-24 2:53PM EDT360.000.300.250.62-1.26-80.77%1532939.60%
MA220527C003625002022-05-24 12:24PM EDT362.500.310.120.52-0.83-72.81%288241.41%
MA220527C003650002022-05-24 3:46PM EDT365.000.180.050.40-0.68-79.07%923242.24%
MA220527C003675002022-05-24 12:12PM EDT367.500.100.050.28-0.46-82.14%14042.33%
MA220527C003700002022-05-24 3:40PM EDT370.000.060.060.15-0.44-88.00%7227640.63%
MA220527C003725002022-05-24 10:38AM EDT372.500.070.021.25-0.24-77.42%16957.13%
MA220527C003750002022-05-24 10:39AM EDT375.000.120.010.20-0.06-33.33%3031148.24%
MA220527C003775002022-05-24 9:52AM EDT377.500.100.000.670.00-14055.86%
MA220527C003800002022-05-24 9:33AM EDT380.000.170.000.18+0.06+54.55%216052.83%
MA220527C003850002022-05-23 10:48AM EDT385.000.070.000.230.00-268154.30%
MA220527C003900002022-05-23 2:11PM EDT390.000.060.000.110.00-56553.71%
MA220527C003950002022-05-23 1:37PM EDT395.000.040.000.120.00-17720258.59%
MA220527C004000002022-05-24 10:26AM EDT400.000.030.000.13-0.02-40.00%1032863.67%
MA220527C004050002022-05-23 11:44AM EDT405.000.030.000.140.00-34268.56%
MA220527C004100002022-05-19 2:22PM EDT410.000.050.000.120.00-1014071.48%
MA220527C004150002022-05-23 9:30AM EDT415.000.140.000.120.00-1975.39%
MA220527C004200002022-05-19 9:30AM EDT420.000.070.000.120.00-12279.49%
MA220527C004250002022-05-23 11:49AM EDT425.000.030.000.120.00-1017983.40%
MA220527C004300002022-05-12 2:56PM EDT430.000.140.000.110.00-11586.33%
MA220527C004400002022-05-24 11:07AM EDT440.000.030.000.03+0.02+200.00%518582.81%
MA220527C004500002022-05-23 12:57PM EDT450.000.010.000.110.00-773101.17%
MA220527C004600002022-05-18 2:53PM EDT460.000.040.000.100.00-16107.03%
MA220527C004700002022-05-18 2:53PM EDT470.000.040.000.100.00-128113.67%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA220527P002200002022-05-16 11:05AM EDT220.000.050.000.110.00-25192157.03%
MA220527P002300002022-05-23 2:03PM EDT230.000.010.000.010.00-16125115.63%
MA220527P002350002022-05-19 3:22PM EDT235.000.050.000.110.00--15135.16%
MA220527P002400002022-05-20 12:51PM EDT240.000.050.000.120.00-589129.69%
MA220527P002450002022-05-24 12:01PM EDT245.000.020.000.10-0.04-66.67%2427120.31%
MA220527P002500002022-05-23 3:36PM EDT250.000.010.000.000.00-507250.00%
MA220527P002550002022-05-24 10:57AM EDT255.000.050.000.12+0.04+400.00%346108.98%
MA220527P002600002022-05-23 12:06PM EDT260.000.060.000.140.00-18104.30%
MA220527P002650002022-05-23 12:06PM EDT265.000.050.000.120.00-33896.09%
MA220527P002700002022-05-24 11:38AM EDT270.000.140.000.14+0.09+180.00%2714991.02%
MA220527P002750002022-05-24 11:22AM EDT275.000.140.020.19+0.11+366.67%111589.06%
MA220527P002775002022-05-20 3:54PM EDT277.500.230.010.250.00-4488.18%
MA220527P002800002022-05-24 2:51PM EDT280.000.100.020.09-0.20-66.67%48176.17%
MA220527P002850002022-05-24 1:05PM EDT285.000.150.030.22+0.04+36.36%189677.64%
MA220527P002875002022-05-24 9:52AM EDT287.500.180.040.22-0.04-18.18%151274.71%
MA220527P002900002022-05-24 11:02AM EDT290.000.420.040.20+0.28+200.00%346370.51%
MA220527P002950002022-05-24 9:30AM EDT295.000.140.060.44-0.13-48.15%333271.68%
MA220527P002975002022-05-23 1:33PM EDT297.500.180.090.720.00-334274.22%
MA220527P003000002022-05-24 2:35PM EDT300.000.300.020.25+0.11+57.89%6434558.50%
MA220527P003025002022-05-24 3:54PM EDT302.500.280.230.33+0.11+64.71%115162.21%
MA220527P003050002022-05-24 2:41PM EDT305.000.390.140.48+0.10+34.48%1945459.72%
MA220527P003075002022-05-24 10:49AM EDT307.500.760.150.55+0.43+130.30%156057.37%
MA220527P003100002022-05-24 1:19PM EDT310.000.760.310.53+0.36+90.00%657255.66%
MA220527P003125002022-05-24 10:45AM EDT312.501.130.350.68+0.68+151.11%607654.20%
MA220527P003150002022-05-24 2:48PM EDT315.000.790.510.88+0.28+54.90%5023853.93%
MA220527P003175002022-05-24 3:20PM EDT317.501.050.590.97+0.33+45.83%4612751.27%
MA220527P003200002022-05-24 2:48PM EDT320.001.230.881.12+0.41+50.00%3811650.37%
MA220527P003225002022-05-24 2:50PM EDT322.501.121.041.36+0.14+14.29%448250.54%
MA220527P003250002022-05-24 3:50PM EDT325.001.561.301.63+0.23+17.29%65342248.73%
MA220527P003275002022-05-24 2:45PM EDT327.502.311.542.14+0.93+67.39%10817948.71%
MA220527P003300002022-05-24 3:57PM EDT330.002.292.062.54+0.83+56.85%25715046.73%
MA220527P003325002022-05-24 2:50PM EDT332.502.752.553.05+0.43+18.53%497444.96%
MA220527P003350002022-05-24 3:39PM EDT335.003.183.203.75+0.37+13.17%5331043.82%
MA220527P003375002022-05-24 3:27PM EDT337.504.903.854.50+1.38+39.20%385942.09%
MA220527P003400002022-05-24 3:41PM EDT340.005.104.805.75+1.70+50.00%1519742.85%
MA220527P003425002022-05-24 2:56PM EDT342.508.055.906.75+4.05+101.25%644640.66%
MA220527P003450002022-05-24 3:41PM EDT345.007.407.208.05+2.49+50.71%5811339.36%
MA220527P003475002022-05-24 2:50PM EDT347.509.198.659.80+3.14+51.90%134740.14%
MA220527P003500002022-05-24 1:40PM EDT350.0011.7510.3012.15+4.80+69.06%1116444.76%
MA220527P003525002022-05-24 12:24PM EDT352.5014.3812.3514.00+5.43+60.67%12944.54%
MA220527P003550002022-05-24 11:04AM EDT355.0017.3014.1015.60+6.90+66.35%64540.41%
MA220527P003600002022-05-24 12:39PM EDT360.0022.1518.4520.75+7.90+55.44%52850.73%
MA220527P003650002022-05-19 10:11AM EDT365.0039.0323.2526.250.00-21664.89%
MA220527P003700002022-05-24 3:17PM EDT370.0030.8528.2031.25+5.20+20.27%82773.05%
MA220527P003750002022-05-20 1:08PM EDT375.0046.0033.1535.850.00-22175.51%
MA220527P003775002022-05-20 3:54PM EDT377.5041.4535.2538.750.00-1150.59%
MA220527P003800002022-05-24 3:16PM EDT380.0040.7738.1540.85-3.05-6.96%11253.27%
MA220527P003850002022-04-27 2:55PM EDT385.0028.8543.1545.750.00-3355.86%
MA220527P003900002022-05-11 10:34AM EDT390.0061.5048.2050.650.00-202059.18%
MA220527P003950002022-05-20 2:11PM EDT395.0066.2452.7555.900.00-5550.78%
MA220527P004150002022-05-16 12:02AM EDT415.0084.5072.6576.100.00--076.17%
Advertisement
Advertisement