Canada markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
293.58-4.78 (-1.60%)
At close: 04:00PM EDT
293.58 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA220930C002800002022-09-23 2:34PM EDT280.0013.6014.8016.10-42.32-75.68%6250.56%
MA220930C002850002022-09-23 3:03PM EDT285.009.8510.8512.20-5.60-36.25%4648.00%
MA220930C002900002022-09-23 3:03PM EDT290.006.657.508.30-6.25-48.45%371742.55%
MA220930C002950002022-09-23 3:59PM EDT295.004.954.905.25-4.11-45.36%130939.42%
MA220930C003000002022-09-23 3:51PM EDT300.002.692.652.91-3.16-54.02%23813336.49%
MA220930C003050002022-09-23 3:59PM EDT305.001.401.241.68-1.52-52.05%9611436.89%
MA220930C003100002022-09-23 3:42PM EDT310.000.650.600.78-1.31-66.84%848235.55%
MA220930C003125002022-09-23 3:52PM EDT312.500.410.330.60-0.94-69.63%815736.52%
MA220930C003150002022-09-23 3:51PM EDT315.000.280.270.44-0.73-72.28%6517537.04%
MA220930C003175002022-09-23 10:17AM EDT317.500.250.120.30-0.37-59.68%116337.06%
MA220930C003200002022-09-23 3:39PM EDT320.000.180.110.47-0.35-66.04%1548343.90%
MA220930C003225002022-09-23 11:54AM EDT322.500.180.090.25-0.14-43.75%133641.36%
MA220930C003250002022-09-23 1:19PM EDT325.000.110.040.19-0.17-60.71%213841.99%
MA220930C003275002022-09-22 3:47PM EDT327.500.300.020.340.00-16249.51%
MA220930C003300002022-09-23 12:30PM EDT330.000.110.050.20-0.07-38.89%438247.56%
MA220930C003325002022-09-20 2:11PM EDT332.500.810.040.200.00-83050.10%
MA220930C003350002022-09-23 12:32PM EDT335.000.100.030.17-0.07-41.18%720351.17%
MA220930C003375002022-09-23 9:43AM EDT337.500.080.020.29-0.09-52.94%5213452.83%
MA220930C003400002022-09-23 3:56PM EDT340.000.050.050.24-0.06-54.55%934254.69%
MA220930C003425002022-09-23 11:53AM EDT342.500.030.000.34-0.25-89.29%12058.30%
MA220930C003450002022-09-22 3:57PM EDT345.000.220.020.270.00-64359.18%
MA220930C003475002022-09-23 10:00AM EDT347.500.050.020.10-0.05-50.00%20654.69%
MA220930C003500002022-09-22 1:29PM EDT350.000.150.020.100.00-135456.64%
MA220930C003525002022-09-19 2:47PM EDT352.500.110.010.330.00-125967.29%
MA220930C003550002022-09-22 10:18AM EDT355.000.080.000.060.00-55556.25%
MA220930C003575002022-09-14 3:25PM EDT357.500.430.000.160.00-2264.84%
MA220930C003600002022-09-23 3:27PM EDT360.000.030.020.11-0.31-91.18%226765.23%
MA220930C003650002022-09-22 10:09AM EDT365.000.160.000.310.00-14176.95%
MA220930C003700002022-09-21 12:10PM EDT370.000.060.000.140.00-15373.44%
MA220930C003750002022-09-23 11:51AM EDT375.000.030.000.13-0.29-90.62%25376.37%
MA220930C003800002022-09-21 10:54AM EDT380.000.110.010.320.00-255389.65%
MA220930C003850002022-09-23 3:27PM EDT385.000.010.010.05-0.04-80.00%26976.95%
MA220930C003900002022-09-21 3:42PM EDT390.000.050.000.240.00-14593.36%
MA220930C003950002022-09-12 11:56AM EDT395.000.160.000.320.00-425100.59%
MA220930C004000002022-09-23 10:14AM EDT400.000.020.000.03-0.08-80.00%13181.25%
MA220930C004050002022-09-19 10:32AM EDT405.000.040.000.030.00-6784.38%
MA220930C004100002022-09-13 11:26AM EDT410.000.050.000.320.00-59111.33%
MA220930C004150002022-08-17 10:48AM EDT415.000.360.020.300.00-12114.65%
MA220930C004200002022-09-19 10:25AM EDT420.000.030.000.320.00-202118.16%
MA220930C004350002022-09-16 12:52PM EDT435.000.050.000.320.00--5127.93%
MA220930C004400002022-09-23 2:46PM EDT440.000.010.000.18-0.06-85.71%105122.66%
MA220930C004500002022-09-23 10:16AM EDT450.000.010.000.020.00-61102104.69%
MA220930C004700002022-09-19 1:50PM EDT470.000.010.000.050.00-22431123.44%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA220930P002100002022-09-23 12:34PM EDT210.000.020.000.01-0.01-33.33%131381.25%
MA220930P002200002022-09-23 2:31PM EDT220.000.020.000.10-0.02-50.00%3213788.28%
MA220930P002300002022-09-23 2:13PM EDT230.000.040.010.13+0.01+33.33%156579.10%
MA220930P002400002022-09-23 12:35PM EDT240.000.090.060.11+0.02+28.57%2210668.36%
MA220930P002500002022-09-23 3:02PM EDT250.000.180.050.25+0.09+100.00%1112260.74%
MA220930P002550002022-09-23 3:52PM EDT255.000.180.090.29+0.06+50.00%232756.25%
MA220930P002600002022-09-23 3:46PM EDT260.000.300.180.61+0.05+20.00%110556.74%
MA220930P002650002022-09-23 3:40PM EDT265.000.520.340.52+0.27+108.00%915050.29%
MA220930P002700002022-09-23 3:51PM EDT270.000.700.590.80+0.18+34.62%2038849.83%
MA220930P002750002022-09-23 3:08PM EDT275.001.350.981.25+0.35+35.00%695347.49%
MA220930P002800002022-09-23 2:57PM EDT280.002.561.562.02+1.52+146.15%14513646.00%
MA220930P002850002022-09-23 3:50PM EDT285.002.952.482.98+1.08+57.75%19024543.07%
MA220930P002900002022-09-23 3:58PM EDT290.004.253.654.35+1.39+48.60%1077340.00%
MA220930P002950002022-09-23 3:44PM EDT295.006.455.806.20+2.10+48.28%15819436.28%
MA220930P003000002022-09-23 3:44PM EDT300.009.508.359.55+4.00+72.73%27722338.10%
MA220930P003050002022-09-23 3:40PM EDT305.0013.6511.2513.25+3.75+37.88%2818138.23%
MA220930P003100002022-09-23 3:39PM EDT310.0017.8514.8517.50+5.60+45.71%3322139.26%
MA220930P003125002022-09-23 3:38PM EDT312.5020.5018.3520.00+5.10+33.12%1216743.09%
MA220930P003150002022-09-23 3:37PM EDT315.0022.5020.7522.30+5.30+30.81%129444.14%
MA220930P003175002022-09-23 3:36PM EDT317.5025.2523.1025.50+5.10+25.31%21328556.57%
MA220930P003200002022-09-23 2:51PM EDT320.0028.9224.7527.45+8.87+44.24%911153.22%
MA220930P003225002022-09-23 10:38AM EDT322.5029.6927.7030.45+7.24+32.25%611563.35%
MA220930P003250002022-09-23 10:52AM EDT325.0033.1430.3532.40+5.78+21.13%105859.20%
MA220930P003275002022-09-23 9:55AM EDT327.5035.0032.4534.80+12.45+55.21%13160.79%
MA220930P003300002022-09-23 1:29PM EDT330.0037.0635.4037.30+4.99+15.56%2724763.92%
MA220930P003325002022-09-21 2:00PM EDT332.5022.3037.7040.400.00-21276.39%
MA220930P003350002022-09-23 12:32PM EDT335.0042.7839.4542.95+5.72+15.43%620380.37%
MA220930P003375002022-09-16 12:23PM EDT337.5026.5542.4545.250.00--480.57%
MA220930P003400002022-09-23 2:16PM EDT340.0049.0045.3548.15+22.58+85.47%85562.40%
MA220930P003425002022-09-22 10:24AM EDT342.5042.0047.8550.200.00-3854.49%
MA220930P003450002022-09-16 12:13PM EDT345.0033.1050.0552.900.00-5952.15%
MA220930P003475002022-09-22 9:54AM EDT347.5047.7052.5055.300.00-1593.46%
MA220930P003500002022-09-23 10:15AM EDT350.0057.8055.1058.00+15.80+37.62%2262.70%
MA220930P003525002022-09-23 3:44PM EDT352.5059.6057.5560.40+30.80+106.94%4458.20%
MA220930P003550002022-09-21 2:01PM EDT355.0045.2160.2063.150.00-1273.88%
MA220930P003575002022-09-16 3:51PM EDT357.5042.3062.3065.250.00--1104.00%
MA220930P003600002022-09-15 11:06AM EDT360.0039.9065.2067.900.00-4371.09%
MA220930P003650002022-08-16 1:40PM EDT365.0016.0046.7549.050.00-110.00%