Canada markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
324.17-15.83 (-4.66%)
At close: 1:00PM EST
323.99 -0.18 (-0.06%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA211203C002800002021-11-24 11:41AM EST280.0053.2443.0047.050.00-6270.39%
MA211203C002900002021-11-26 10:42AM EST290.0032.9933.3536.95-16.66-33.55%11258.77%
MA211203C003000002021-11-26 12:03PM EST300.0024.5024.6526.65-15.10-38.13%826850.57%
MA211203C003100002021-11-26 12:39PM EST310.0018.1715.8517.75-1.53-7.77%85951.01%
MA211203C003150002021-11-26 10:43AM EST315.0011.8412.2013.70-2.56-17.78%1115647.16%
MA211203C003200002021-11-26 12:36PM EST320.0010.609.109.85-10.80-50.47%17352842.62%
MA211203C003250002021-11-26 12:58PM EST325.006.856.307.05-10.00-59.35%54551341.59%
MA211203C003300002021-11-26 12:59PM EST330.004.354.154.50-7.85-64.34%43326738.93%
MA211203C003350002021-11-26 12:59PM EST335.002.762.562.86-6.24-69.33%4491,52038.33%
MA211203C003375002021-11-26 12:53PM EST337.502.062.012.29-4.64-69.25%3678638.50%
MA211203C003400002021-11-26 12:57PM EST340.001.551.501.76-4.50-74.38%21154538.21%
MA211203C003425002021-11-26 12:59PM EST342.501.311.211.36-3.49-72.71%729238.20%
MA211203C003450002021-11-26 12:59PM EST345.001.000.921.08-2.90-74.36%2,16126638.62%
MA211203C003475002021-11-26 12:23PM EST347.500.880.690.87-2.32-72.50%336739.26%
MA211203C003500002021-11-26 12:57PM EST350.000.670.550.64-1.62-70.74%22457839.01%
MA211203C003525002021-11-26 12:58PM EST352.500.480.420.53-1.34-73.63%196639.94%
MA211203C003550002021-11-26 12:53PM EST355.000.380.350.40-0.91-70.54%44641340.06%
MA211203C003575002021-11-26 11:38AM EST357.500.340.240.31-0.64-65.31%647240.43%
MA211203C003600002021-11-26 12:58PM EST360.000.290.210.28-0.41-58.57%18232341.94%
MA211203C003625002021-11-26 12:04PM EST362.500.210.160.30-0.39-65.00%717844.73%
MA211203C003650002021-11-26 12:31PM EST365.000.200.120.19-0.21-51.22%6525943.46%
MA211203C003675002021-11-26 12:02PM EST367.500.180.100.16-0.12-40.00%13344.34%
MA211203C003700002021-11-26 12:43PM EST370.000.130.060.16-0.09-40.91%5522546.34%
MA211203C003750002021-11-26 10:30AM EST375.000.060.050.12-0.07-53.85%950648.24%
MA211203C003800002021-11-26 12:47PM EST380.000.060.020.08-0.02-25.00%151849.22%
MA211203C003850002021-11-24 2:44PM EST385.000.080.010.080.00-212252.73%
MA211203C003900002021-11-26 10:44AM EST390.000.060.000.06+0.01+20.00%15650.39%
MA211203C003950002021-11-26 9:38AM EST395.000.010.000.07-0.04-80.00%13854.30%
MA211203C004000002021-11-24 3:56PM EST400.000.040.000.060.00-46656.25%
MA211203C004050002021-11-24 1:25PM EST405.000.050.000.060.00-1003059.38%
MA211203C004100002021-11-24 3:56PM EST410.000.020.000.060.00-3662.11%
MA211203C004150002021-11-22 11:42AM EST415.000.080.010.070.00-153366.80%
MA211203C004200002021-11-23 10:20AM EST420.000.040.010.080.00-425270.70%
MA211203C004250002021-11-23 10:32AM EST425.000.040.000.060.00-405270.31%
MA211203C004300002021-11-24 3:45PM EST430.000.030.010.060.00-37174.22%
MA211203C004350002021-11-23 9:48AM EST435.000.050.000.060.00-101975.78%
MA211203C004400002021-11-24 2:16PM EST440.000.030.000.060.00-42078.52%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA211203P002200002021-11-26 10:26AM EST220.000.020.000.03-0.02-50.00%320894.53%
MA211203P002300002021-11-22 3:55PM EST230.000.070.000.060.00-101189.84%
MA211203P002450002021-11-23 10:30AM EST245.000.090.000.060.00-327074.61%
MA211203P002500002021-11-26 12:56PM EST250.000.030.000.070.00-7370.70%
MA211203P002550002021-11-26 12:31PM EST255.000.050.030.07-0.02-28.57%2119368.56%
MA211203P002600002021-11-26 12:08PM EST260.000.080.060.09-0.04-33.33%2566.60%
MA211203P002650002021-11-26 12:28PM EST265.000.110.100.13-0.10-47.62%24365.04%
MA211203P002700002021-11-26 12:52PM EST270.000.180.110.20-0.16-47.06%3602862.21%
MA211203P002750002021-11-26 12:50PM EST275.000.260.230.27+0.10+62.50%777761.13%
MA211203P002800002021-11-26 12:40PM EST280.000.350.330.37-0.15-30.00%99458.79%
MA211203P002850002021-11-26 12:40PM EST285.000.500.450.50+0.18+56.25%5327056.01%
MA211203P002900002021-11-26 12:55PM EST290.000.700.610.67+0.42+150.00%19710253.13%
MA211203P002950002021-11-26 12:51PM EST295.000.900.810.90+0.59+190.32%11734950.02%
MA211203P003000002021-11-26 12:54PM EST300.001.141.061.21+0.70+159.09%50821247.58%
MA211203P003050002021-11-26 12:58PM EST305.001.571.481.64+1.05+201.92%9024744.43%
MA211203P003100002021-11-26 12:57PM EST310.002.482.072.31+1.74+235.14%21346741.76%
MA211203P003150002021-11-26 12:59PM EST315.003.253.053.35+2.24+221.78%1611,44739.66%
MA211203P003200002021-11-26 12:57PM EST320.004.904.454.85+3.58+271.21%46972237.83%
MA211203P003250002021-11-26 12:58PM EST325.006.626.507.00+4.64+234.34%23153936.68%
MA211203P003300002021-11-26 12:58PM EST330.009.059.109.85+6.20+217.54%13431836.11%
MA211203P003350002021-11-26 12:58PM EST335.0012.8112.4513.65+8.51+197.91%4440938.07%
MA211203P003375002021-11-26 12:44PM EST337.5013.9514.3515.40+8.60+160.75%954736.89%
MA211203P003400002021-11-26 12:36PM EST340.0015.8316.0517.85+9.27+141.31%6127240.30%
MA211203P003425002021-11-26 12:42PM EST342.5017.0018.2519.90+8.60+102.38%11914840.11%
MA211203P003450002021-11-26 11:38AM EST345.0023.5220.4022.50+13.87+143.73%3015144.39%
MA211203P003475002021-11-26 12:15PM EST347.5024.8922.3024.80+14.39+137.05%38245.78%
MA211203P003500002021-11-26 12:50PM EST350.0026.0824.9027.15+13.08+100.62%2618947.36%
MA211203P003525002021-11-26 10:41AM EST352.5029.9827.2529.65+8.68+40.75%124450.39%
MA211203P003550002021-11-26 10:18AM EST355.0032.5129.1531.30+16.26+100.06%1310041.46%
MA211203P003575002021-11-26 10:51AM EST357.5035.2531.4534.55+8.85+33.52%66055.03%
MA211203P003600002021-11-26 12:50PM EST360.0035.6234.0037.00+7.65+27.35%1213057.20%
MA211203P003625002021-11-24 2:08PM EST362.5026.2836.1040.100.00-72967.04%
MA211203P003650002021-11-26 12:28PM EST365.0040.8339.1041.85+11.12+37.43%314160.52%
MA211203P003675002021-11-24 10:10AM EST367.5035.3341.0544.850.00-12169.75%
MA211203P003700002021-11-26 11:38AM EST370.0047.4744.0046.85+1.29+2.79%119665.63%
MA211203P003750002021-11-26 9:58AM EST375.0052.2748.7552.10+2.82+5.70%23874.32%
MA211203P003800002021-11-18 11:08AM EST380.0032.6553.6057.500.00-6884.79%
MA211203P003850002021-11-19 9:48AM EST385.0040.9058.6062.450.00-11489.14%
MA211203P003900002021-11-22 12:52PM EST390.0066.5263.6067.500.00-31894.70%
MA211203P003950002021-11-18 9:40AM EST395.0039.3068.4072.500.00--499.46%
MA211203P004000002021-11-26 10:29AM EST400.0076.9573.8577.10+0.34+0.44%1597.88%
MA211203P004050002021-11-18 11:30AM EST405.0059.1678.6082.500.00--20108.64%
MA211203P004100002021-11-17 2:16PM EST410.0044.3683.3587.200.00--1108.25%
MA211203P004250002021-11-18 11:30AM EST425.0079.0698.75102.450.00--20125.05%
MA211203P004300002021-10-28 8:51AM EST430.0089.50103.35107.200.00--0124.66%