Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA260116C00185000 | 2024-01-24 4:37PM EDT | 185.00 | 268.89 | 300.00 | 304.50 | 0.00 | - | 2 | 9 | 79.33% |
| MA260116C00190000 | 2024-04-03 1:21PM EDT | 190.00 | 303.00 | 265.50 | 270.50 | 0.00 | - | 1 | 2 | 35.58% |
| MA260116C00195000 | 2024-03-20 2:54PM EDT | 195.00 | 306.50 | 273.50 | 278.50 | 0.00 | - | 1 | 5 | 55.99% |
| MA260116C00200000 | 2024-01-24 3:55PM EDT | 200.00 | 255.75 | 286.50 | 291.50 | 0.00 | - | 2 | 0 | 75.46% |
| MA260116C00210000 | 2024-01-10 4:40PM EDT | 210.00 | 234.80 | 261.50 | 266.00 | 0.00 | - | - | 2 | 55.33% |
| MA260116C00240000 | 2024-04-26 10:52AM EDT | 240.00 | 244.08 | 235.00 | 239.50 | 0.00 | - | 2 | 2 | 51.16% |
| MA260116C00250000 | 2024-05-15 2:18PM EDT | 250.00 | 226.50 | 226.00 | 230.50 | 0.00 | - | 3 | 22 | 51.70% |
| MA260116C00260000 | 2023-11-03 3:50PM EDT | 260.00 | 157.55 | 177.50 | 182.00 | 0.00 | - | 2 | 12 | 0.00% |
| MA260116C00270000 | 2024-04-29 12:25PM EDT | 270.00 | 211.88 | 208.50 | 213.00 | 0.00 | - | 5 | 0 | 48.83% |
| MA260116C00280000 | 2024-05-07 2:09PM EDT | 280.00 | 195.75 | 199.50 | 204.50 | 0.00 | - | 2 | 7 | 47.59% |
| MA260116C00300000 | 2024-05-17 1:44PM EDT | 300.00 | 186.35 | 182.50 | 187.00 | 0.00 | - | 1 | 13 | 44.70% |
| MA260116C00310000 | 2024-05-07 2:52PM EDT | 310.00 | 169.77 | 174.00 | 178.45 | 0.00 | - | 2 | 13 | 43.40% |
| MA260116C00320000 | 2024-05-06 2:16PM EDT | 320.00 | 158.41 | 165.50 | 170.00 | 0.00 | - | 1 | 15 | 42.14% |
| MA260116C00330000 | 2024-03-18 1:21PM EDT | 330.00 | 182.71 | 163.50 | 167.50 | 0.00 | - | 6 | 6 | 44.58% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 340.00 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 49.09% |
| MA260116C00350000 | 2024-05-06 10:39AM EDT | 350.00 | 134.66 | 141.00 | 145.45 | 0.00 | - | 6 | 5 | 38.75% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 360.00 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 48.66% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 370.00 | 134.91 | 125.60 | 129.55 | 0.00 | - | 2 | 112 | 36.59% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 380.00 | 132.30 | 117.20 | 120.10 | 0.00 | - | 1 | 40 | 34.67% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 390.00 | 137.00 | 97.60 | 100.65 | 0.00 | - | 1 | 28 | 27.64% |
| MA260116C00400000 | 2024-05-21 9:48AM EDT | 400.00 | 103.80 | 103.65 | 107.10 | +8.20 | +8.58% | 1 | 49 | 33.76% |
| MA260116C00410000 | 2024-05-01 9:51AM EDT | 410.00 | 86.70 | 96.95 | 100.25 | 0.00 | - | 2 | 118 | 33.01% |
| MA260116C00420000 | 2024-05-13 9:30AM EDT | 420.00 | 91.30 | 90.15 | 93.40 | 0.00 | - | 1 | 128 | 32.20% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 430.00 | 99.85 | 82.55 | 86.90 | 0.00 | - | 2 | 71 | 31.48% |
| MA260116C00440000 | 2024-05-13 12:35PM EDT | 440.00 | 78.74 | 76.75 | 80.20 | 0.00 | - | 2 | 27 | 30.61% |
| MA260116C00450000 | 2024-05-14 3:59PM EDT | 450.00 | 70.00 | 71.05 | 74.45 | 0.00 | - | 1 | 48 | 30.07% |
| MA260116C00460000 | 2024-05-20 3:00PM EDT | 460.00 | 67.50 | 65.25 | 68.60 | 0.00 | - | 5 | 694 | 29.42% |
| MA260116C00470000 | 2024-05-21 1:26PM EDT | 470.00 | 59.27 | 59.75 | 62.25 | -3.63 | -5.77% | 1 | 175 | 28.46% |
| MA260116C00480000 | 2024-05-09 12:42PM EDT | 480.00 | 54.90 | 54.65 | 57.00 | 0.00 | - | 11 | 900 | 27.89% |
| MA260116C00490000 | 2024-05-21 11:19AM EDT | 490.00 | 50.20 | 50.10 | 52.00 | +0.17 | +0.34% | 42 | 140 | 27.34% |
| MA260116C00500000 | 2024-05-21 1:26PM EDT | 500.00 | 44.64 | 45.10 | 47.30 | -2.21 | -4.72% | 2 | 219 | 26.83% |
| MA260116C00510000 | 2024-05-13 3:19PM EDT | 510.00 | 42.44 | 40.90 | 42.70 | 0.00 | - | 1 | 104 | 26.26% |
| MA260116C00520000 | 2024-05-16 9:38AM EDT | 520.00 | 40.75 | 36.70 | 38.75 | 0.00 | - | 5 | 690 | 25.87% |
| MA260116C00540000 | 2024-05-21 11:27AM EDT | 540.00 | 29.50 | 29.35 | 31.35 | +1.00 | +3.51% | 8 | 37 | 25.02% |
| MA260116C00560000 | 2024-05-21 3:53PM EDT | 560.00 | 24.30 | 23.15 | 25.05 | -0.55 | -2.21% | 9 | 77 | 24.27% |
| MA260116C00580000 | 2024-05-15 9:37AM EDT | 580.00 | 19.15 | 17.95 | 19.90 | 0.00 | - | 1 | 160 | 23.67% |
| MA260116C00600000 | 2024-05-06 2:47PM EDT | 600.00 | 14.50 | 14.05 | 15.60 | 0.00 | - | 36 | 168 | 23.11% |
| MA260116C00620000 | 2024-05-02 1:39PM EDT | 620.00 | 9.93 | 10.70 | 12.20 | 0.00 | - | 6 | 82 | 22.68% |
| MA260116C00640000 | 2024-05-20 3:46PM EDT | 640.00 | 9.05 | 8.05 | 9.40 | 0.00 | - | 1 | 32 | 22.25% |
| MA260116C00660000 | 2024-05-20 3:46PM EDT | 660.00 | 6.80 | 5.95 | 7.25 | 0.00 | - | 1 | 14 | 21.93% |
| MA260116C00680000 | 2024-05-01 9:49AM EDT | 680.00 | 4.85 | 4.40 | 5.55 | 0.00 | - | 4 | 19 | 21.64% |
| MA260116C00700000 | 2024-05-07 12:14PM EDT | 700.00 | 4.00 | 3.20 | 4.25 | 0.00 | - | 2 | 20 | 21.41% |
| MA260116C00720000 | 2024-05-21 3:45PM EDT | 720.00 | 2.95 | 2.47 | 3.35 | -0.25 | -7.81% | 10 | 10 | 21.36% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA260116P00185000 | 2024-04-15 9:30AM EDT | 185.00 | 1.85 | 0.32 | 1.85 | 0.00 | - | 2 | 83 | 38.51% |
| MA260116P00190000 | 2024-04-15 3:20PM EDT | 190.00 | 1.84 | 0.00 | 2.45 | 0.00 | - | 2 | 56 | 39.47% |
| MA260116P00195000 | 2024-01-30 4:02PM EDT | 195.00 | 1.90 | 0.59 | 2.80 | 0.00 | - | 1 | 8 | 39.44% |
| MA260116P00200000 | 2024-01-24 10:32AM EDT | 200.00 | 1.94 | 0.64 | 2.46 | 0.00 | - | 1 | 50 | 37.43% |
| MA260116P00210000 | 2024-05-21 2:12PM EDT | 210.00 | 1.30 | 1.30 | 2.20 | -0.21 | -13.91% | 2 | 36 | 34.72% |
| MA260116P00220000 | 2024-05-09 2:37PM EDT | 220.00 | 1.80 | 0.59 | 2.96 | 0.00 | - | 40 | 54 | 34.85% |
| MA260116P00230000 | 2024-05-16 12:34PM EDT | 230.00 | 1.60 | 0.92 | 3.15 | 0.00 | - | 3 | 27 | 33.44% |
| MA260116P00240000 | 2024-05-15 10:08AM EDT | 240.00 | 2.49 | 2.10 | 3.55 | 0.00 | - | 1 | 17 | 32.47% |
| MA260116P00250000 | 2024-05-08 2:33PM EDT | 250.00 | 3.15 | 1.27 | 3.90 | 0.00 | - | 10 | 17 | 31.36% |
| MA260116P00260000 | 2024-05-17 11:17AM EDT | 260.00 | 3.05 | 1.66 | 4.35 | 0.00 | - | 1 | 22 | 30.41% |
| MA260116P00270000 | 2024-05-01 2:23PM EDT | 270.00 | 4.65 | 2.11 | 4.75 | 0.00 | - | 1 | 26 | 29.33% |
| MA260116P00280000 | 2024-05-07 3:02PM EDT | 280.00 | 4.65 | 2.71 | 5.25 | 0.00 | - | 1 | 27 | 28.38% |
| MA260116P00290000 | 2024-04-29 11:07AM EDT | 290.00 | 5.90 | 3.70 | 4.70 | 0.00 | - | 1 | 12 | 25.99% |
| MA260116P00300000 | 2024-05-16 3:05PM EDT | 300.00 | 5.20 | 4.50 | 5.40 | 0.00 | - | 1 | 45 | 25.33% |
| MA260116P00310000 | 2024-04-16 10:16AM EDT | 310.00 | 8.30 | 5.50 | 6.15 | 0.00 | - | 8 | 14 | 24.64% |
| MA260116P00320000 | 2024-05-13 11:57AM EDT | 320.00 | 6.98 | 6.00 | 7.15 | 0.00 | - | 1 | 133 | 24.13% |
| MA260116P00330000 | 2024-05-16 2:38PM EDT | 330.00 | 7.75 | 6.90 | 8.10 | 0.00 | - | 3 | 173 | 23.45% |
| MA260116P00340000 | 2024-05-20 2:00PM EDT | 340.00 | 8.58 | 7.85 | 9.15 | 0.00 | - | 1 | 31 | 22.78% |
| MA260116P00350000 | 2024-05-21 10:10AM EDT | 350.00 | 10.00 | 8.90 | 10.35 | +0.15 | +1.52% | 1 | 1,094 | 22.14% |
| MA260116P00360000 | 2024-05-15 11:38AM EDT | 360.00 | 11.95 | 10.25 | 11.75 | 0.00 | - | 4 | 704 | 21.56% |
| MA260116P00370000 | 2024-05-15 11:38AM EDT | 370.00 | 13.60 | 11.40 | 13.30 | 0.00 | - | 4 | 127 | 20.96% |
| MA260116P00380000 | 2024-05-16 12:04PM EDT | 380.00 | 14.55 | 12.85 | 15.10 | 0.00 | - | 3 | 166 | 20.43% |
| MA260116P00390000 | 2024-05-15 1:12PM EDT | 390.00 | 17.60 | 14.95 | 17.00 | 0.00 | - | 3 | 206 | 19.83% |
| MA260116P00400000 | 2024-05-15 11:38AM EDT | 400.00 | 19.60 | 16.75 | 19.10 | 0.00 | - | 3 | 525 | 19.23% |
| MA260116P00410000 | 2024-05-15 11:38AM EDT | 410.00 | 22.05 | 19.10 | 21.55 | 0.00 | - | 4 | 250 | 18.70% |
| MA260116P00420000 | 2024-05-20 11:37AM EDT | 420.00 | 23.30 | 21.60 | 24.05 | 0.00 | - | 50 | 281 | 18.07% |
| MA260116P00430000 | 2024-05-15 1:37PM EDT | 430.00 | 27.80 | 24.00 | 27.00 | 0.00 | - | 3 | 153 | 17.52% |
| MA260116P00440000 | 2024-05-09 2:49PM EDT | 440.00 | 31.70 | 27.15 | 30.75 | 0.00 | - | 31 | 78 | 17.19% |
| MA260116P00450000 | 2024-05-15 9:33AM EDT | 450.00 | 34.99 | 30.55 | 34.20 | 0.00 | - | 1 | 193 | 16.57% |
| MA260116P00460000 | 2024-05-02 1:47PM EDT | 460.00 | 46.18 | 34.60 | 37.85 | 0.00 | - | 314 | 220 | 15.89% |
| MA260116P00470000 | 2024-05-20 10:31AM EDT | 470.00 | 40.90 | 39.05 | 42.30 | 0.00 | - | 22 | 28 | 15.38% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 480.00 | 47.60 | 43.55 | 47.10 | 0.00 | - | 4 | 9 | 14.84% |
| MA260116P00490000 | 2024-05-21 11:19AM EDT | 490.00 | 53.50 | 48.65 | 52.35 | +2.80 | +5.52% | 42 | 15 | 14.30% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 500.00 | 57.55 | 53.60 | 57.85 | 0.00 | - | 4 | 8 | 13.66% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 510.00 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 16.83% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 520.00 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 13.88% |
| MA260116P00540000 | 2024-05-02 11:24AM EDT | 540.00 | 99.62 | 80.65 | 84.55 | 0.00 | - | 36 | 40 | 10.47% |
© 2024 Yahoo. All rights reserved.