U.S. markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
331.67-7.73 (-2.28%)
At close: 4:00PM EDT

332.99 +1.32 (0.40%)
After hours: 4:58PM EDT

In The Money
Show:ListStraddle
CallsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA201023C001750002020-10-19 1:17PM EDT175.00159.56154.00158.00-9.22-5.46%11308.89%
MA201023C002700002020-09-25 3:55PM EDT270.0063.2059.0063.250.00-33124.98%
MA201023C002800002020-09-04 10:20AM EDT280.0056.7056.7561.250.00-22176.95%
MA201023C002850002020-09-23 3:31PM EDT285.0042.8544.1048.900.00--0108.74%
MA201023C002900002020-10-09 1:08PM EDT290.0063.2039.5043.800.00-2298.17%
MA201023C003000002020-10-16 3:39PM EDT300.0041.5529.1033.500.00-62376.12%
MA201023C003050002020-10-09 1:59PM EDT305.0048.2524.2528.450.00-2366.53%
MA201023C003100002020-10-16 2:11PM EDT310.0029.9920.7023.600.00-2659.09%
MA201023C003125002020-10-16 10:47AM EDT312.5031.6519.2020.300.00-141445.44%
MA201023C003150002020-10-19 12:41PM EDT315.0020.4317.0017.95-11.37-35.75%6742.85%
MA201023C003175002020-10-16 12:19PM EDT317.5023.6014.4515.600.00-2339.93%
MA201023C003200002020-10-16 2:11PM EDT320.0022.4212.3513.100.00-21035.24%
MA201023C003225002020-10-08 9:32AM EDT322.5025.2010.3510.900.00-12433.03%
MA201023C003250002020-10-19 3:07PM EDT325.008.608.108.75-7.70-47.24%281730.52%
MA201023C003275002020-10-19 3:55PM EDT327.505.956.056.85-8.37-58.45%1533628.97%
MA201023C003300002020-10-19 3:45PM EDT330.004.504.505.25-7.59-62.78%286828.25%
MA201023C003325002020-10-19 3:56PM EDT332.503.643.403.90-5.81-61.48%4083927.75%
MA201023C003350002020-10-19 3:59PM EDT335.002.682.372.78-4.82-64.27%76032727.23%
MA201023C003375002020-10-19 3:57PM EDT337.501.611.611.94-4.33-72.90%25013427.09%
MA201023C003400002020-10-19 3:59PM EDT340.001.261.131.34-2.88-69.57%38232827.26%
MA201023C003425002020-10-19 3:57PM EDT342.500.740.770.89-2.66-78.24%41828627.32%
MA201023C003450002020-10-19 3:59PM EDT345.000.520.460.60-1.65-76.04%25841727.76%
MA201023C003475002020-10-19 3:59PM EDT347.500.350.280.39-1.22-77.71%26030728.03%
MA201023C003500002020-10-19 3:47PM EDT350.000.220.180.27-0.93-80.87%23849728.81%
MA201023C003525002020-10-19 3:36PM EDT352.500.140.120.21-0.66-82.50%17231930.23%
MA201023C003550002020-10-19 3:58PM EDT355.000.110.080.16-0.51-82.26%18042131.45%
MA201023C003575002020-10-19 12:44PM EDT357.500.040.020.09-0.46-92.00%4426731.06%
MA201023C003600002020-10-19 3:31PM EDT360.000.010.000.08-0.30-96.77%7841132.91%
MA201023C003625002020-10-19 3:52PM EDT362.500.040.000.35-0.25-86.21%313145.17%
MA201023C003650002020-10-19 2:37PM EDT365.000.200.000.08-0.03-13.04%3610537.60%
MA201023C003675002020-10-19 9:56AM EDT367.500.060.000.05-0.10-62.50%15637.50%
MA201023C003700002020-10-19 3:39PM EDT370.000.020.000.02-0.13-86.67%3917635.55%
MA201023C003725002020-10-14 11:31AM EDT372.500.090.000.240.00-14252.30%
MA201023C003750002020-10-16 11:36AM EDT375.000.080.000.310.00-45351.07%
MA201023C003775002020-10-09 12:12PM EDT377.500.530.000.350.00-32154.39%
MA201023C003800002020-10-15 3:58PM EDT380.000.050.000.040.00-42246.68%
MA201023C003825002020-10-14 12:32PM EDT382.500.100.010.960.00-1370.07%
MA201023C003850002020-10-12 12:44PM EDT385.000.300.000.910.00-53271.73%
MA201023C004000002020-10-09 1:04PM EDT400.000.100.000.810.00-2584.52%
PutsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA201023P002200002020-09-29 10:00AM EDT220.000.120.000.010.00-150264106.25%
MA201023P002400002020-09-21 12:00AM EDT240.001.120.001.610.00--1156.64%
MA201023P002500002020-10-05 12:00AM EDT250.000.160.001.190.00--2132.32%
MA201023P002600002020-10-08 9:30AM EDT260.000.020.001.050.00--1114.01%
MA201023P002700002020-10-09 3:31PM EDT270.000.060.001.090.00-101099.66%
MA201023P002750002020-10-08 9:30AM EDT275.000.190.001.100.00-6992.38%
MA201023P002800002020-10-12 1:27PM EDT280.000.030.001.040.00-19084.08%
MA201023P002850002020-10-01 10:34AM EDT285.000.430.001.060.00-3377.05%
MA201023P002900002020-10-19 3:13PM EDT290.000.010.000.02-0.03-75.00%1810243.36%
MA201023P002950002020-10-19 1:34PM EDT295.000.030.020.03-0.10-76.92%3032040.23%
MA201023P003000002020-10-19 1:27PM EDT300.000.060.020.100.00-814141.02%
MA201023P003025002020-10-16 2:41PM EDT302.500.060.000.240.00-102943.99%
MA201023P003050002020-10-15 3:13PM EDT305.000.120.060.640.00-75350.10%
MA201023P003075002020-10-19 2:01PM EDT307.500.110.130.34-0.01-8.33%455840.14%
MA201023P003100002020-10-19 2:49PM EDT310.000.230.190.42+0.06+35.29%11918938.43%
MA201023P003125002020-10-19 3:59PM EDT312.500.370.300.39+0.18+94.74%3012134.23%
MA201023P003150002020-10-19 3:59PM EDT315.000.470.460.56+0.22+88.00%11927233.52%
MA201023P003175002020-10-19 3:24PM EDT317.500.720.590.83+0.36+100.00%9312233.25%
MA201023P003200002020-10-19 3:47PM EDT320.000.860.841.00+0.40+86.96%47534230.91%
MA201023P003225002020-10-19 3:54PM EDT322.501.321.151.37+0.82+164.00%15411129.88%
MA201023P003250002020-10-19 3:59PM EDT325.001.781.631.83+0.97+119.75%37468928.58%
MA201023P003275002020-10-19 3:58PM EDT327.502.422.192.53+1.41+139.60%14026127.93%
MA201023P003300002020-10-19 3:54PM EDT330.003.773.053.45+2.36+167.38%27332427.41%
MA201023P003325002020-10-19 3:34PM EDT332.504.204.154.70+2.27+117.62%10612827.55%
MA201023P003350002020-10-19 3:59PM EDT335.005.795.656.15+3.29+131.60%42453027.50%
MA201023P003375002020-10-19 3:19PM EDT337.507.707.157.70+4.65+152.46%5219826.56%
MA201023P003400002020-10-19 3:49PM EDT340.009.429.209.90+4.87+107.03%27645729.21%
MA201023P003425002020-10-19 2:12PM EDT342.509.4411.2012.00+3.69+64.17%4131530.14%
MA201023P003450002020-10-19 3:49PM EDT345.0013.7213.4515.10+7.16+109.15%5133840.03%
MA201023P003475002020-10-19 11:52AM EDT347.5013.1415.4517.25+4.39+50.17%318540.88%
MA201023P003500002020-10-19 3:50PM EDT350.0018.9017.6518.95+7.96+72.76%351,53135.03%
MA201023P003525002020-10-19 10:56AM EDT352.5017.0720.0522.10+5.58+48.56%5221746.97%
MA201023P003550002020-10-16 3:19PM EDT355.0014.1022.8025.850.00-437763.77%
MA201023P003575002020-10-14 3:46PM EDT357.5014.7924.1027.100.00-31954.20%
MA201023P003600002020-10-16 3:59PM EDT360.0020.4027.5028.650.00-132141.60%
MA201023P003625002020-10-19 12:00AM EDT362.5010.9028.7033.100.00--172.86%
MA201023P003650002020-10-19 12:00AM EDT365.0021.5331.2535.750.00--1778.15%
MA201023P003675002020-10-09 3:59PM EDT367.5019.7533.7038.250.00-1681.76%
MA201023P003700002020-10-12 10:33AM EDT370.0017.9736.4040.900.00-101252.44%
MA201023P003725002020-10-09 3:59PM EDT372.5020.9538.7543.150.00-1387.65%
MA201023P003750002020-10-09 12:27PM EDT375.0024.1041.0045.500.00-1189.23%
MA201023P003775002020-09-10 9:34AM EDT377.5037.5024.2028.500.00--30.00%