Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117C00145000 | 2023-12-04 11:33AM EDT | 145.00 | 271.42 | 276.00 | 280.65 | 0.00 | - | 3 | 8 | 0.00% |
| MA250117C00150000 | 2024-01-08 3:22PM EDT | 150.00 | 275.45 | 315.00 | 318.85 | 0.00 | - | 2 | 5 | 98.16% |
| MA250117C00155000 | 2022-11-03 3:03PM EDT | 155.00 | 175.10 | 216.50 | 221.00 | 0.00 | - | 10 | 11 | 0.00% |
| MA250117C00160000 | 2024-04-04 9:31AM EDT | 160.00 | 325.36 | 286.40 | 290.75 | 0.00 | - | 1 | 2 | 0.00% |
| MA250117C00165000 | 2023-11-21 11:22AM EDT | 165.00 | 250.04 | 261.00 | 264.95 | 0.00 | - | 1 | 5 | 0.00% |
| MA250117C00170000 | 2024-01-11 4:21PM EDT | 170.00 | 263.35 | 291.50 | 295.90 | 0.00 | - | 1 | 7 | 76.89% |
| MA250117C00175000 | 2023-09-20 10:06AM EDT | 175.00 | 250.34 | 217.50 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00180000 | 2024-04-05 1:48PM EDT | 180.00 | 302.60 | 267.60 | 271.70 | 0.00 | - | 18 | 18 | 0.00% |
| MA250117C00185000 | 2022-12-19 11:48AM EDT | 185.00 | 178.45 | 198.50 | 203.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00195000 | 2024-02-22 4:37PM EDT | 195.00 | 284.00 | 291.00 | 295.25 | 0.00 | - | 1 | 4 | 119.97% |
| MA250117C00200000 | 2023-12-20 11:47AM EDT | 200.00 | 235.25 | 243.00 | 247.50 | 0.00 | - | 2 | 29 | 0.00% |
| MA250117C00210000 | 2023-08-28 3:02PM EDT | 210.00 | 211.00 | 197.50 | 201.95 | 0.00 | - | 2 | 35 | 0.00% |
| MA250117C00220000 | 2024-04-26 10:52AM EDT | 220.00 | 251.68 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MA250117C00230000 | 2024-01-10 12:20PM EDT | 230.00 | 205.87 | 235.00 | 239.50 | 0.00 | - | 1 | 5 | 65.14% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 240.00 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 0.00% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 250.00 | 228.22 | 212.25 | 215.40 | 0.00 | - | 10 | 46 | 50.36% |
| MA250117C00260000 | 2024-03-08 2:32PM EDT | 260.00 | 220.03 | 224.65 | 228.55 | 0.00 | - | 2 | 28 | 85.39% |
| MA250117C00270000 | 2023-12-18 3:28PM EDT | 270.00 | 167.78 | 171.80 | 175.50 | 0.00 | - | 4 | 33 | 0.00% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 280.00 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 78.71% |
| MA250117C00290000 | 2024-01-08 11:18AM EDT | 290.00 | 144.05 | 183.35 | 186.75 | 0.00 | - | 2 | 444 | 58.81% |
| MA250117C00300000 | 2024-05-14 3:31PM EDT | 300.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 0.00% |
| MA250117C00310000 | 2023-12-28 3:37PM EDT | 310.00 | 135.94 | 142.50 | 146.10 | 0.00 | - | 1 | 24 | 0.00% |
| MA250117C00320000 | 2024-02-16 4:48PM EDT | 320.00 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 66.96% |
| MA250117C00330000 | 2024-01-19 2:16PM EDT | 330.00 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 57.25% |
| MA250117C00340000 | 2024-05-06 3:35PM EDT | 340.00 | 121.55 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| MA250117C00350000 | 2024-05-15 9:39AM EDT | 350.00 | 121.30 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| MA250117C00360000 | 2024-05-10 10:28AM EDT | 360.00 | 112.19 | 0.00 | 0.00 | 0.00 | - | 2 | 609 | 0.00% |
| MA250117C00370000 | 2024-05-16 10:46AM EDT | 370.00 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3,127 | 0.00% |
| MA250117C00380000 | 2024-05-17 12:56PM EDT | 380.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,269 | 0.00% |
| MA250117C00390000 | 2024-05-15 11:38AM EDT | 390.00 | 85.57 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
| MA250117C00400000 | 2024-05-14 10:46AM EDT | 400.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 3 | 493 | 0.00% |
| MA250117C00410000 | 2024-05-13 1:08PM EDT | 410.00 | 69.57 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 0.00% |
| MA250117C00420000 | 2024-05-17 9:55AM EDT | 420.00 | 64.33 | 0.00 | 0.00 | 0.00 | - | 7 | 489 | 0.00% |
| MA250117C00430000 | 2024-05-09 3:31PM EDT | 430.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.00% |
| MA250117C00440000 | 2024-05-17 11:16AM EDT | 440.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 0.00% |
| MA250117C00450000 | 2024-05-17 12:58PM EDT | 450.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 866 | 0.00% |
| MA250117C00460000 | 2024-05-20 12:44PM EDT | 460.00 | 36.43 | 0.00 | 0.00 | 0.00 | - | 8 | 1,384 | 0.03% |
| MA250117C00470000 | 2024-05-17 3:50PM EDT | 470.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 0.78% |
| MA250117C00475000 | 2024-05-20 2:43PM EDT | 475.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.78% |
| MA250117C00480000 | 2024-05-16 11:33AM EDT | 480.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 43 | 1,433 | 1.56% |
| MA250117C00490000 | 2024-05-15 3:56PM EDT | 490.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 735 | 1.56% |
| MA250117C00500000 | 2024-05-17 11:56AM EDT | 500.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,577 | 1.56% |
| MA250117C00505000 | 2024-05-16 11:32AM EDT | 505.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| MA250117C00510000 | 2024-05-16 11:06AM EDT | 510.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MA250117C00520000 | 2024-05-20 12:36PM EDT | 520.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 840 | 3.13% |
| MA250117C00540000 | 2024-05-20 12:36PM EDT | 540.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 574 | 3.13% |
| MA250117C00560000 | 2024-05-20 10:53AM EDT | 560.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 6.25% |
| MA250117C00580000 | 2024-05-20 10:00AM EDT | 580.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 6.25% |
| MA250117C00600000 | 2024-05-20 3:50PM EDT | 600.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 12 | 244 | 6.25% |
| MA250117C00620000 | 2024-05-20 2:19PM EDT | 620.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 6.25% |
| MA250117C00640000 | 2024-05-20 3:54PM EDT | 640.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 6.25% |
| MA250117C00660000 | 2024-04-08 1:08PM EDT | 660.00 | 1.43 | 0.26 | 0.54 | 0.00 | - | 1 | 4 | 20.78% |
| MA250117C00680000 | 2024-03-08 4:34PM EDT | 680.00 | 1.01 | 0.58 | 1.52 | 0.00 | - | 2 | 15 | 26.11% |
| MA250117C00700000 | 2024-05-17 12:13PM EDT | 700.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 12.50% |
| MA250117C00720000 | 2024-03-21 1:42PM EDT | 720.00 | 0.67 | 0.08 | 0.70 | 0.00 | - | 10 | 6 | 25.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117P00145000 | 2024-03-04 10:30AM EDT | 145.00 | 0.04 | 0.03 | 0.24 | 0.00 | - | 3 | 143 | 53.37% |
| MA250117P00150000 | 2024-01-03 3:57PM EDT | 150.00 | 0.35 | 0.04 | 0.59 | 0.00 | - | 1 | 115 | 57.08% |
| MA250117P00155000 | 2023-11-28 4:44PM EDT | 155.00 | 0.27 | 0.00 | 0.63 | 0.00 | - | 2 | 34 | 55.47% |
| MA250117P00160000 | 2023-12-12 12:21PM EDT | 160.00 | 0.38 | 0.00 | 2.45 | 0.00 | - | 1 | 42 | 65.17% |
| MA250117P00165000 | 2024-01-22 4:30PM EDT | 165.00 | 0.35 | 0.00 | 0.57 | 0.00 | - | 2 | 45 | 51.81% |
| MA250117P00170000 | 2023-11-29 3:47PM EDT | 170.00 | 0.41 | 0.03 | 2.76 | 0.00 | - | 2 | 95 | 63.00% |
| MA250117P00175000 | 2023-11-28 4:46PM EDT | 175.00 | 0.51 | 0.10 | 1.62 | 0.00 | - | 2 | 46 | 56.81% |
| MA250117P00180000 | 2024-02-20 10:47AM EDT | 180.00 | 0.35 | 0.09 | 0.55 | 0.00 | - | 2 | 70 | 51.86% |
| MA250117P00185000 | 2023-12-05 12:49PM EDT | 185.00 | 0.62 | 0.10 | 1.22 | 0.00 | - | 10 | 27 | 51.75% |
| MA250117P00190000 | 2024-02-20 10:42AM EDT | 190.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 49.66% |
| MA250117P00195000 | 2024-04-09 10:33AM EDT | 195.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 2 | 32 | 47.49% |
| MA250117P00200000 | 2024-04-19 10:54AM EDT | 200.00 | 0.40 | 0.01 | 0.77 | 0.00 | - | 1 | 56 | 48.72% |
| MA250117P00210000 | 2024-01-25 1:44PM EDT | 210.00 | 0.67 | 0.21 | 0.83 | 0.00 | - | 24 | 159 | 46.61% |
| MA250117P00220000 | 2024-05-02 3:09PM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 12.50% |
| MA250117P00230000 | 2024-05-02 3:12PM EDT | 230.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 26 | 178 | 12.50% |
| MA250117P00240000 | 2024-03-13 12:57PM EDT | 240.00 | 0.74 | 0.66 | 1.06 | 0.00 | - | 16 | 70 | 40.92% |
| MA250117P00250000 | 2024-05-08 1:33PM EDT | 250.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 398 | 12.50% |
| MA250117P00260000 | 2024-05-17 1:16PM EDT | 260.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 12.50% |
| MA250117P00270000 | 2024-05-16 11:06AM EDT | 270.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 12.50% |
| MA250117P00280000 | 2024-05-20 2:27PM EDT | 280.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 12.50% |
| MA250117P00290000 | 2024-05-20 2:27PM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 665 | 12.50% |
| MA250117P00300000 | 2024-05-15 11:04AM EDT | 300.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 870 | 12.50% |
| MA250117P00310000 | 2024-05-09 9:33AM EDT | 310.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 12.50% |
| MA250117P00320000 | 2024-05-15 3:44PM EDT | 320.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 6.25% |
| MA250117P00330000 | 2024-05-14 10:35AM EDT | 330.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 6.25% |
| MA250117P00340000 | 2024-05-07 3:57PM EDT | 340.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 663 | 6.25% |
| MA250117P00350000 | 2024-05-16 12:50PM EDT | 350.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| MA250117P00360000 | 2024-05-17 2:45PM EDT | 360.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 6.25% |
| MA250117P00370000 | 2024-05-20 10:41AM EDT | 370.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 797 | 6.25% |
| MA250117P00380000 | 2024-05-17 10:22AM EDT | 380.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 15 | 637 | 6.25% |
| MA250117P00390000 | 2024-05-17 12:16PM EDT | 390.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 799 | 3.13% |
| MA250117P00400000 | 2024-05-17 10:22AM EDT | 400.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,091 | 3.13% |
| MA250117P00410000 | 2024-05-16 11:32AM EDT | 410.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 11 | 1,044 | 3.13% |
| MA250117P00420000 | 2024-05-17 9:30AM EDT | 420.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 10 | 822 | 3.13% |
| MA250117P00425000 | 2024-05-16 10:28AM EDT | 425.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| MA250117P00430000 | 2024-05-17 10:08AM EDT | 430.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 590 | 1.56% |
| MA250117P00435000 | 2024-05-16 11:32AM EDT | 435.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| MA250117P00440000 | 2024-05-15 10:13AM EDT | 440.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 1.56% |
| MA250117P00450000 | 2024-05-16 12:08PM EDT | 450.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 0.78% |
| MA250117P00460000 | 2024-05-16 10:31AM EDT | 460.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 11 | 814 | 0.00% |
| MA250117P00470000 | 2024-05-20 9:37AM EDT | 470.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 0.00% |
| MA250117P00480000 | 2024-05-16 10:24AM EDT | 480.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 0.00% |
| MA250117P00490000 | 2024-05-17 10:38AM EDT | 490.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 0.00% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 500.00 | 50.55 | 45.35 | 47.65 | 0.00 | - | 5 | 370 | 14.02% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 520.00 | 79.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MA250117P00540000 | 2024-03-20 2:21PM EDT | 540.00 | 59.60 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 19.90% |
| MA250117P00560000 | 2024-05-02 9:42AM EDT | 560.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117P00580000 | 2023-10-27 9:33AM EDT | 580.00 | 217.65 | 166.15 | 170.00 | 0.00 | - | 1 | 0 | 57.75% |
© 2024 Yahoo. All rights reserved.