Mastercard Inc MA:NYSE

Earnings Announcement Next Ex-Dividend date is expected on 10/08/2020
Last Price$338.17NYSE Previous Close - Last Trade as of 7:00PM ET 9/30/20

Today's Change+1.94(0.58%)
Bid (Size)$338.32 (9)
Ask (Size)$343.85 (1)
Day Low / High$336.42 - 343.65
Volume3.3 M

Find Options

Expiration Date:
Oct 16, 2020
Calls
Puts
BidAskStrike PriceBidAsk
230.75235.50105.000.000.03
226.60231.00110.000.000.90
221.60226.00115.000.001.13
215.75220.50120.000.000.53
210.75215.50125.000.001.12
206.25210.50130.000.000.75
201.60206.00135.000.002.25
196.25200.50140.000.001.39
191.60196.00145.000.001.39
186.20190.50150.000.000.36
181.60186.00155.000.000.31
176.60181.00160.000.000.32
171.60176.00165.000.000.25
165.75170.50170.000.000.41
160.75165.50175.000.001.13
155.75160.50180.000.000.08
151.60156.00185.000.000.44
145.75150.50190.000.000.51
141.60146.00195.000.001.04
136.30141.00200.000.000.01
131.30136.00205.000.000.05
126.20130.50210.000.000.07
121.40126.00215.000.000.05
116.20120.50220.000.000.06
111.30116.00225.000.000.31
106.30111.00230.000.000.08
101.20105.50235.000.020.09
96.55101.00240.000.000.57
91.6096.00245.000.040.44
86.9091.00250.000.060.41
82.1586.00255.000.101.00
76.8081.00260.000.070.40
71.9575.75265.000.072.25
67.8070.45270.000.101.28
62.8066.00275.000.110.30
57.6060.20280.000.300.44
52.2555.00285.000.220.44
47.7548.65290.000.380.54
42.9043.75295.000.460.67
37.5538.95300.000.690.86
33.2535.95305.001.011.15
27.2530.65310.001.301.56
24.0526.15315.001.782.08
22.0024.00317.502.052.43
20.0021.90320.002.422.83
17.7019.65322.502.913.40
15.9017.45325.003.453.90
13.8515.60327.504.004.60
12.0513.85330.004.805.30
10.7511.50332.505.556.15
9.209.90335.006.807.15
7.608.55337.507.558.30
6.507.10340.008.809.55
5.455.90342.5010.0010.75
4.505.10345.0011.4512.45
3.403.80347.5012.4513.85
2.083.25350.0014.0015.80
2.162.90352.5015.9018.30
1.632.05355.0017.8019.40
1.261.79357.5019.3021.95
0.841.21360.0022.0024.00
0.731.17362.5023.8526.15
0.530.72365.0027.7028.95
0.190.46370.0030.9533.95
0.090.30375.0035.7538.80
0.050.19380.0040.2544.50
0.001.58385.0044.5049.00
0.001.08390.0050.0054.50
0.000.40395.0054.5059.40
0.000.14400.0059.5064.40
0.000.29405.0064.5068.80
0.001.52410.0069.5074.35
0.000.75415.0074.5078.70
0.000.62420.0079.5083.70
0.010.15425.0084.5089.40
0.000.02430.0089.5093.70
0.000.47435.0094.5098.90
0.000.20440.0099.50103.85
0.000.35445.00104.50109.40
0.000.10450.00109.50114.40
0.001.05455.00114.50119.40
0.001.02460.00119.50123.75
0.001.39465.00124.50129.40
0.000.90470.00129.50134.40
0.002.52475.00134.50139.40
0.002.51480.00139.50144.40
0.002.51485.00144.50149.40
0.001.40490.00149.50154.40
0.002.52495.00154.50159.40
0.000.05500.00159.50164.40
Delayed Quotes - Data delayed 15 minutes

Option Detail

MA Oct 16 2020 337.50 call
LastToday's ChangeBid (Size)Ask (Size)
7.700.00 (0.00%)7.60 (x0)8.55 (x0)
Volume25IV27.12%
Open Interest213Delta0.5284
Open7.9Gamma0.0207
Previous Close7.7Vega0.2817
Today's High9.11Theta-0.2433
Today's Low7.7Rho0.0748
Closing Price - Last Trade as of N/A

MA Quick View

Next Earnings Release Date11/03/2020
Dividend Ex-Date10/08/2020
Last Dividend Amount0.40
Dividend Yield0.47%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)46.33%

Option Chart

MA Oct 16 2020 337.50 call