Canada markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
373.91-1.03 (-0.27%)
At close: 04:00PM EST
373.89 -0.02 (-0.01%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA230210C002650002023-01-25 9:40AM EST265.00115.00108.20110.400.00--10130.96%
MA230210C003100002023-02-03 11:21AM EST310.0066.6363.4565.15-0.75-1.11%3177.59%
MA230210C003150002023-01-25 9:57AM EST315.0062.4858.3060.200.00-1270.31%
MA230210C003200002023-02-03 3:57PM EST320.0054.3053.4555.35-5.70-9.50%2269.19%
MA230210C003250002023-01-30 12:11PM EST325.0048.5648.5049.800.00-2255.96%
MA230210C003300002023-01-20 10:29AM EST330.0043.6243.6045.000.00-2255.27%
MA230210C003400002023-02-03 2:06PM EST340.0034.9333.8534.80+0.89+2.61%1253.00%
MA230210C003450002023-02-03 11:11AM EST345.0031.5728.8530.10+1.29+4.26%4550.44%
MA230210C003500002023-01-31 9:57AM EST350.0023.0224.0525.250.00-11045.33%
MA230210C003550002023-02-02 3:38PM EST355.0020.7219.2520.150.00-13537.38%
MA230210C003575002023-02-02 3:38PM EST357.5018.1516.7018.150.00-31638.16%
MA230210C003600002023-02-03 3:44PM EST360.0015.1514.6015.90-3.52-18.85%85136.22%
MA230210C003625002023-02-03 12:22PM EST362.5016.2812.4013.50+3.43+26.69%11532.89%
MA230210C003650002023-02-03 3:06PM EST365.0010.2810.3510.80-1.42-12.14%1169927.36%
MA230210C003675002023-02-03 1:14PM EST367.509.558.408.80-0.25-2.55%284926.10%
MA230210C003700002023-02-03 3:17PM EST370.007.456.706.90+0.10+1.36%6419324.63%
MA230210C003725002023-02-03 3:51PM EST372.504.955.055.25-1.65-25.00%12226623.62%
MA230210C003750002023-02-03 3:55PM EST375.004.053.753.95-0.65-13.83%15540923.35%
MA230210C003775002023-02-03 3:53PM EST377.502.752.652.82-1.00-26.67%12030022.80%
MA230210C003800002023-02-03 3:57PM EST380.001.981.821.96-0.72-26.67%36912622.52%
MA230210C003825002023-02-03 3:53PM EST382.501.271.201.40-0.67-34.54%1397122.91%
MA230210C003850002023-02-03 3:58PM EST385.000.760.760.89-0.60-44.12%39142222.51%
MA230210C003875002023-02-03 3:21PM EST387.500.620.480.59-0.24-27.91%1075622.72%
MA230210C003900002023-02-03 3:59PM EST390.000.320.290.39-0.26-44.83%2431523.05%
MA230210C003925002023-02-03 3:59PM EST392.500.200.180.27-0.29-59.18%2815623.66%
MA230210C003950002023-02-03 2:42PM EST395.000.170.110.16-0.15-46.87%7118523.58%
MA230210C003975002023-02-03 3:53PM EST397.500.090.070.11-0.13-59.09%33724.22%
MA230210C004000002023-02-03 3:46PM EST400.000.060.040.07-0.07-53.85%1321,52024.51%
MA230210C004050002023-02-03 3:46PM EST405.000.030.030.07-0.04-57.14%1222628.32%
MA230210C004100002023-02-02 1:41PM EST410.000.040.000.040.00-239829.88%
MA230210C004150002023-02-03 11:30AM EST415.000.020.010.08-0.02-50.00%84236.33%
MA230210C004200002023-02-03 3:53PM EST420.000.010.000.08-0.01-50.00%22539.84%
MA230210C004250002023-01-30 9:50AM EST425.000.020.000.030.00-101938.67%
MA230210C004300002023-01-26 3:01PM EST430.000.040.000.020.00-41039.84%
MA230210C004350002023-01-26 10:04AM EST435.000.020.000.070.00--649.22%
MA230210C004400002023-01-10 10:33AM EST440.000.210.000.670.00--265.33%
MA230210C004500002023-01-24 3:18PM EST450.000.030.000.020.00--451.56%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA230210P002450002023-01-18 3:57PM EST245.000.040.000.020.00--15106.25%
MA230210P002500002023-01-06 3:03PM EST250.000.130.000.020.00-22100.00%
MA230210P002600002023-01-09 12:43PM EST260.000.140.000.020.00--592.19%
MA230210P002650002023-01-23 3:36PM EST265.000.020.000.020.00--1487.50%
MA230210P002700002023-01-12 11:57AM EST270.000.110.000.020.00--282.81%
MA230210P002750002023-01-09 1:46PM EST275.000.230.000.020.00-3178.13%
MA230210P002850002023-01-26 12:53PM EST285.000.030.000.070.00-1878.52%
MA230210P002900002023-01-26 9:51AM EST290.000.020.000.070.00-6973.83%
MA230210P002950002023-01-27 9:46AM EST295.000.020.000.020.00-111561.72%
MA230210P003000002023-01-30 2:46PM EST300.000.020.000.020.00-41957.81%
MA230210P003050002023-01-23 11:37AM EST305.000.170.000.020.00-4553.13%
MA230210P003100002023-01-27 3:18PM EST310.000.030.000.020.00-1350.00%
MA230210P003150002023-01-24 3:18PM EST315.000.260.000.020.00-21448.83%
MA230210P003200002023-02-01 9:34AM EST320.000.090.010.030.00-15746.68%
MA230210P003250002023-02-03 12:37PM EST325.000.020.010.03-0.01-33.33%14942.58%
MA230210P003300002023-02-03 9:30AM EST330.000.060.010.04+0.01+20.00%67339.45%
MA230210P003350002023-01-31 3:43PM EST335.000.280.020.060.00-396637.11%
MA230210P003400002023-02-03 10:23AM EST340.000.070.050.08-0.08-53.33%1220233.99%
MA230210P003425002023-02-03 10:22AM EST342.500.090.070.10-0.13-59.09%46832.72%
MA230210P003450002023-02-03 1:36PM EST345.000.100.100.13-0.12-54.55%1522831.64%
MA230210P003475002023-02-03 2:44PM EST347.500.140.120.16-0.05-26.32%102930.27%
MA230210P003500002023-02-03 3:10PM EST350.000.220.170.22-0.20-47.62%1424629.44%
MA230210P003525002023-02-03 3:56PM EST352.500.250.230.30-0.29-53.70%3414928.52%
MA230210P003550002023-02-03 3:59PM EST355.000.380.320.46-0.33-46.48%16857428.39%
MA230210P003575002023-02-03 3:59PM EST357.500.530.430.55-0.35-39.77%3816126.61%
MA230210P003600002023-02-03 3:59PM EST360.000.700.650.82-0.40-36.36%10727226.42%
MA230210P003625002023-02-03 3:16PM EST362.500.970.911.11-0.31-24.22%7023525.54%
MA230210P003650002023-02-03 3:59PM EST365.001.381.291.45-0.52-27.37%13718424.32%
MA230210P003675002023-02-03 3:59PM EST367.501.971.862.00-0.47-19.26%33521523.72%
MA230210P003700002023-02-03 3:55PM EST370.002.512.552.71-0.94-27.25%27221023.08%
MA230210P003725002023-02-03 3:17PM EST372.503.253.403.65-0.15-4.41%23237822.62%
MA230210P003750002023-02-03 3:53PM EST375.004.754.604.85-0.65-12.04%69347422.36%
MA230210P003775002023-02-03 3:43PM EST377.506.006.006.25-1.30-17.81%11720921.93%
MA230210P003800002023-02-03 1:46PM EST380.007.307.607.95-0.70-8.75%2537421.91%
MA230210P003825002023-02-03 3:58PM EST382.509.759.6010.00+1.50+18.18%6313022.99%
MA230210P003850002023-02-03 3:34PM EST385.0011.3511.2512.00-0.30-2.58%285922.68%
MA230210P003875002023-02-02 10:01AM EST387.5011.3013.3014.250.00-62523.46%
MA230210P003900002023-02-02 9:48AM EST390.0011.5515.4516.600.00-43924.63%
MA230210P003925002023-01-26 11:31AM EST392.5017.5518.0519.100.00--2027.34%
MA230210P003950002023-01-26 9:40AM EST395.0015.2520.4021.600.00--829.98%
MA230210P003975002023-01-26 9:40AM EST397.5017.1022.6524.050.00--131.81%
MA230210P004050002023-01-30 12:37PM EST405.0032.7330.4031.750.00-2042.33%
MA230210P004100002023-02-03 1:59PM EST410.0035.2035.3536.75-3.63-9.35%6047.22%