Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 143.62% |
| MA250117C00155000 | 2022-11-03 3:03PM EDT | 155.00 | 175.10 | 216.50 | 221.00 | 0.00 | - | 10 | 11 | 0.00% |
| MA250117C00160000 | 2024-05-23 10:44AM EDT | 160.00 | 299.38 | 286.65 | 290.85 | 0.00 | - | 1 | 2 | 84.39% |
| 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 | 121.86% |
| 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 | 79.00% |
| 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 | 150.59% |
| MA250117C00200000 | 2023-12-20 11:47AM EDT | 200.00 | 235.25 | 243.00 | 247.50 | 0.00 | - | 2 | 29 | 62.70% |
| 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 | 235.95 | 239.25 | 0.00 | - | 2 | 11 | 82.51% |
| MA250117C00230000 | 2024-01-10 12:20PM EDT | 230.00 | 205.87 | 235.00 | 239.50 | 0.00 | - | 1 | 5 | 95.26% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 240.00 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 55.85% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 250.00 | 228.22 | 212.25 | 215.40 | 0.00 | - | 10 | 46 | 80.70% |
| MA250117C00260000 | 2024-03-08 2:32PM EDT | 260.00 | 220.03 | 224.65 | 228.55 | 0.00 | - | 2 | 28 | 107.75% |
| MA250117C00270000 | 2024-06-04 1:14PM EDT | 270.00 | 181.20 | 180.40 | 184.75 | 0.00 | - | 1 | 33 | 53.97% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 280.00 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 99.06% |
| MA250117C00290000 | 2024-06-13 1:11PM EDT | 290.00 | 159.50 | 161.35 | 165.15 | 0.00 | - | 1 | 444 | 52.25% |
| MA250117C00300000 | 2024-06-07 9:40AM EDT | 300.00 | 154.00 | 152.85 | 155.65 | -4.00 | -2.53% | 1 | 270 | 49.90% |
| MA250117C00310000 | 2023-12-28 3:37PM EDT | 310.00 | 135.94 | 142.50 | 146.10 | 0.00 | - | 1 | 24 | 47.49% |
| MA250117C00320000 | 2024-02-16 4:48PM EDT | 320.00 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 83.82% |
| MA250117C00330000 | 2024-01-19 2:16PM EDT | 330.00 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 73.40% |
| MA250117C00340000 | 2024-05-06 3:35PM EDT | 340.00 | 121.55 | 116.95 | 120.55 | 0.00 | - | 6 | 28 | 44.02% |
| MA250117C00350000 | 2024-06-05 12:12PM EDT | 350.00 | 107.41 | 106.10 | 108.00 | 0.00 | - | 1 | 202 | 38.03% |
| MA250117C00360000 | 2024-05-10 10:28AM EDT | 360.00 | 112.19 | 102.55 | 105.35 | 0.00 | - | 2 | 609 | 42.90% |
| MA250117C00370000 | 2024-06-10 1:16PM EDT | 370.00 | 92.64 | 88.10 | 90.05 | 0.00 | - | 3 | 3,127 | 34.40% |
| MA250117C00380000 | 2024-06-11 10:20AM EDT | 380.00 | 82.55 | 79.40 | 82.15 | 0.00 | - | 2 | 3,269 | 33.49% |
| MA250117C00390000 | 2024-06-10 1:41PM EDT | 390.00 | 75.70 | 71.15 | 73.70 | 0.00 | - | 38 | 622 | 31.88% |
| MA250117C00400000 | 2024-06-13 10:56AM EDT | 400.00 | 60.80 | 63.50 | 65.30 | 0.00 | - | 1 | 504 | 30.16% |
| MA250117C00410000 | 2024-06-11 1:24PM EDT | 410.00 | 58.50 | 55.85 | 56.75 | 0.00 | - | 1 | 284 | 28.18% |
| MA250117C00415000 | 2024-06-10 2:08PM EDT | 415.00 | 56.60 | 52.10 | 53.70 | 0.00 | - | - | 11 | 28.11% |
| MA250117C00420000 | 2024-06-13 11:43AM EDT | 420.00 | 46.00 | 48.60 | 49.65 | 0.00 | - | 151 | 344 | 27.18% |
| MA250117C00430000 | 2024-06-14 12:28PM EDT | 430.00 | 41.50 | 41.70 | 43.10 | -4.10 | -8.99% | 1 | 352 | 26.34% |
| MA250117C00435000 | 2024-06-10 1:57PM EDT | 435.00 | 37.65 | 38.45 | 39.25 | -4.30 | -10.25% | 19 | 2 | 25.38% |
| MA250117C00440000 | 2024-06-13 9:59AM EDT | 440.00 | 32.80 | 34.75 | 36.00 | 0.00 | - | 1 | 577 | 24.81% |
| MA250117C00445000 | 2024-06-13 10:01AM EDT | 445.00 | 29.94 | 32.40 | 33.10 | 0.00 | - | 1 | 8 | 24.41% |
| MA250117C00450000 | 2024-06-14 12:45PM EDT | 450.00 | 29.40 | 29.55 | 30.15 | +2.30 | +8.49% | 6 | 1,053 | 23.89% |
| MA250117C00455000 | 2024-06-07 12:15PM EDT | 455.00 | 31.40 | 26.90 | 28.05 | 0.00 | - | 3 | 5 | 23.91% |
| MA250117C00460000 | 2024-06-13 12:03PM EDT | 460.00 | 24.02 | 24.30 | 25.25 | +1.97 | +8.93% | 4 | 1,390 | 23.33% |
| MA250117C00465000 | 2024-06-10 12:43PM EDT | 465.00 | 24.36 | 21.95 | 22.45 | 0.00 | - | 1 | 47 | 22.66% |
| MA250117C00470000 | 2024-06-14 10:01AM EDT | 470.00 | 18.52 | 19.80 | 21.20 | -1.08 | -5.51% | 1 | 463 | 23.05% |
| MA250117C00475000 | 2024-06-07 2:16PM EDT | 475.00 | 20.90 | 17.60 | 18.10 | 0.00 | - | 13 | 21 | 21.96% |
| MA250117C00480000 | 2024-06-12 2:43PM EDT | 480.00 | 15.25 | 15.55 | 16.50 | 0.00 | - | 1 | 1,452 | 21.90% |
| MA250117C00485000 | 2024-06-13 11:08AM EDT | 485.00 | 12.65 | 14.00 | 14.50 | 0.00 | - | 48 | 46 | 21.44% |
| MA250117C00490000 | 2024-06-14 3:54PM EDT | 490.00 | 12.45 | 12.15 | 12.80 | +1.10 | +9.69% | 26 | 758 | 21.11% |
| MA250117C00495000 | 2024-06-12 12:39PM EDT | 495.00 | 11.44 | 10.80 | 12.30 | 0.00 | - | 2 | 16 | 21.70% |
| MA250117C00500000 | 2024-06-14 9:38AM EDT | 500.00 | 9.60 | 9.65 | 10.40 | -0.05 | -0.52% | 2 | 1,569 | 21.01% |
| MA250117C00505000 | 2024-06-04 12:33PM EDT | 505.00 | 8.55 | 8.15 | 8.90 | 0.00 | - | 1 | 6 | 20.54% |
| MA250117C00510000 | 2024-05-29 12:33PM EDT | 510.00 | 8.39 | 7.35 | 7.65 | 0.00 | - | 2 | 5 | 20.19% |
| MA250117C00515000 | 2024-06-10 12:12PM EDT | 515.00 | 7.30 | 6.35 | 6.80 | 0.00 | - | 69 | 71 | 20.14% |
| MA250117C00520000 | 2024-06-11 2:06PM EDT | 520.00 | 6.40 | 5.50 | 5.90 | 0.00 | - | 4 | 850 | 19.94% |
| MA250117C00525000 | 2024-06-10 3:59PM EDT | 525.00 | 5.96 | 4.80 | 5.15 | 0.00 | - | - | 1 | 19.82% |
| MA250117C00530000 | 2024-06-11 9:44AM EDT | 530.00 | 4.71 | 4.10 | 4.50 | 0.00 | - | 2 | 7 | 19.72% |
| MA250117C00540000 | 2024-06-13 9:34AM EDT | 540.00 | 2.85 | 3.10 | 3.35 | 0.00 | - | 2 | 596 | 19.46% |
| MA250117C00550000 | 2024-06-03 10:33AM EDT | 550.00 | 2.37 | 2.28 | 2.72 | 0.00 | - | 10 | 16 | 19.69% |
| MA250117C00560000 | 2024-06-14 12:03PM EDT | 560.00 | 1.80 | 1.69 | 1.94 | -0.51 | -22.08% | 15 | 513 | 19.35% |
| MA250117C00580000 | 2024-06-07 3:17PM EDT | 580.00 | 1.35 | 0.91 | 1.11 | 0.00 | - | 10 | 325 | 19.32% |
| MA250117C00600000 | 2024-06-13 9:40AM EDT | 600.00 | 0.65 | 0.51 | 0.69 | 0.00 | - | 13 | 239 | 19.63% |
| MA250117C00620000 | 2024-06-07 10:59AM EDT | 620.00 | 0.50 | 0.30 | 0.47 | 0.00 | - | 5 | 329 | 20.19% |
| MA250117C00640000 | 2024-06-07 3:11PM EDT | 640.00 | 0.32 | 0.16 | 0.34 | 0.00 | - | 19 | 73 | 20.85% |
| MA250117C00660000 | 2024-04-08 1:08PM EDT | 660.00 | 1.43 | 0.26 | 0.54 | 0.00 | - | 1 | 4 | 23.77% |
| MA250117C00680000 | 2024-03-08 4:34PM EDT | 680.00 | 1.01 | 0.58 | 1.52 | 0.00 | - | 2 | 15 | 29.65% |
| MA250117C00700000 | 2024-06-10 9:30AM EDT | 700.00 | 0.13 | 0.05 | 0.21 | 0.00 | - | 1 | 117 | 23.71% |
| MA250117C00720000 | 2024-03-21 1:42PM EDT | 720.00 | 0.67 | 0.08 | 0.70 | 0.00 | - | 10 | 6 | 29.08% |
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 | 55.13% |
| MA250117P00150000 | 2024-01-03 3:57PM EDT | 150.00 | 0.35 | 0.04 | 0.59 | 0.00 | - | 1 | 115 | 58.94% |
| MA250117P00155000 | 2023-11-28 4:44PM EDT | 155.00 | 0.27 | 0.00 | 0.63 | 0.00 | - | 2 | 34 | 57.25% |
| MA250117P00160000 | 2023-12-12 12:21PM EDT | 160.00 | 0.38 | 0.00 | 2.45 | 0.00 | - | 1 | 42 | 67.31% |
| MA250117P00165000 | 2024-01-22 4:30PM EDT | 165.00 | 0.35 | 0.00 | 0.57 | 0.00 | - | 2 | 45 | 53.37% |
| MA250117P00170000 | 2023-11-29 3:47PM EDT | 170.00 | 0.41 | 0.03 | 2.76 | 0.00 | - | 2 | 95 | 64.98% |
| MA250117P00175000 | 2023-11-28 4:46PM EDT | 175.00 | 0.51 | 0.10 | 1.62 | 0.00 | - | 2 | 46 | 58.51% |
| MA250117P00180000 | 2024-02-20 10:47AM EDT | 180.00 | 0.35 | 0.09 | 0.55 | 0.00 | - | 2 | 70 | 53.32% |
| MA250117P00185000 | 2023-12-05 12:49PM EDT | 185.00 | 0.62 | 0.10 | 1.22 | 0.00 | - | 10 | 27 | 53.17% |
| MA250117P00190000 | 2024-02-20 10:42AM EDT | 190.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 50.98% |
| MA250117P00195000 | 2024-04-09 10:33AM EDT | 195.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 2 | 32 | 48.68% |
| MA250117P00200000 | 2024-04-19 10:54AM EDT | 200.00 | 0.40 | 0.01 | 0.77 | 0.00 | - | 1 | 56 | 49.93% |
| MA250117P00210000 | 2024-01-25 1:44PM EDT | 210.00 | 0.67 | 0.21 | 0.83 | 0.00 | - | 24 | 159 | 47.67% |
| MA250117P00220000 | 2024-06-12 3:02PM EDT | 220.00 | 0.40 | 0.05 | 0.86 | 0.00 | - | 1 | 54 | 45.24% |
| MA250117P00230000 | 2024-05-02 3:12PM EDT | 230.00 | 0.44 | 0.15 | 0.70 | 0.00 | - | 26 | 178 | 41.33% |
| MA250117P00240000 | 2024-03-13 12:57PM EDT | 240.00 | 0.74 | 0.66 | 1.06 | 0.00 | - | 16 | 70 | 41.55% |
| MA250117P00250000 | 2024-06-11 10:17AM EDT | 250.00 | 0.38 | 0.21 | 0.70 | 0.00 | - | 1 | 399 | 36.60% |
| MA250117P00260000 | 2024-05-17 1:16PM EDT | 260.00 | 0.53 | 0.23 | 0.59 | 0.00 | - | 1 | 461 | 33.50% |
| MA250117P00270000 | 2024-05-23 1:20PM EDT | 270.00 | 0.66 | 0.34 | 0.70 | 0.00 | - | 2 | 96 | 32.22% |
| MA250117P00280000 | 2024-06-11 10:34AM EDT | 280.00 | 0.80 | 0.47 | 0.83 | 0.00 | - | 2 | 420 | 30.97% |
| MA250117P00290000 | 2024-05-22 3:32PM EDT | 290.00 | 0.88 | 0.81 | 0.99 | 0.00 | - | 2 | 665 | 29.79% |
| MA250117P00300000 | 2024-06-13 1:05PM EDT | 300.00 | 1.12 | 0.99 | 1.18 | 0.00 | - | 7 | 871 | 28.63% |
| MA250117P00310000 | 2024-05-30 10:08AM EDT | 310.00 | 1.55 | 1.21 | 1.40 | 0.00 | - | 2 | 386 | 27.45% |
| MA250117P00320000 | 2024-05-23 1:48PM EDT | 320.00 | 1.69 | 1.42 | 1.67 | 0.00 | - | 5 | 771 | 26.33% |
| MA250117P00330000 | 2024-05-14 10:35AM EDT | 330.00 | 2.19 | 1.81 | 2.03 | 0.00 | - | 1 | 729 | 25.32% |
| MA250117P00340000 | 2024-05-07 3:57PM EDT | 340.00 | 2.82 | 2.11 | 2.57 | 0.00 | - | 4 | 663 | 24.57% |
| MA250117P00350000 | 2024-05-30 3:16PM EDT | 350.00 | 3.25 | 2.52 | 2.99 | 0.00 | - | 1 | 977 | 23.33% |
| MA250117P00355000 | 2024-05-21 11:07AM EDT | 355.00 | 2.96 | 2.82 | 3.35 | 0.00 | - | - | 3 | 22.94% |
| MA250117P00360000 | 2024-06-12 3:26PM EDT | 360.00 | 3.54 | 3.30 | 3.70 | 0.00 | - | 2 | 661 | 22.47% |
| MA250117P00365000 | 2024-05-23 1:01PM EDT | 365.00 | 3.80 | 3.65 | 4.10 | 0.00 | - | - | 5 | 22.02% |
| MA250117P00370000 | 2024-05-23 12:55PM EDT | 370.00 | 4.20 | 4.10 | 4.55 | 0.00 | - | 2 | 769 | 21.59% |
| MA250117P00375000 | 2024-05-23 12:47PM EDT | 375.00 | 4.60 | 4.60 | 5.10 | 0.00 | - | - | 5 | 21.23% |
| MA250117P00380000 | 2024-06-11 1:01PM EDT | 380.00 | 5.30 | 5.15 | 5.70 | 0.00 | - | 4 | 640 | 20.85% |
| MA250117P00385000 | 2024-06-03 10:47AM EDT | 385.00 | 6.58 | 5.50 | 6.30 | 0.00 | - | 1 | 3 | 20.40% |
| MA250117P00390000 | 2024-06-11 12:41PM EDT | 390.00 | 6.54 | 6.20 | 7.00 | 0.00 | - | 5 | 798 | 20.00% |
| MA250117P00395000 | 2024-06-03 3:46PM EDT | 395.00 | 8.18 | 7.25 | 7.80 | 0.00 | - | 10 | 12 | 19.62% |
| MA250117P00400000 | 2024-06-12 1:55PM EDT | 400.00 | 8.50 | 7.80 | 8.65 | 0.00 | - | 1 | 1,158 | 19.21% |
| MA250117P00405000 | 2024-06-05 3:49PM EDT | 405.00 | 9.20 | 9.10 | 9.50 | 0.00 | - | 1 | 5 | 18.72% |
| MA250117P00410000 | 2024-06-14 12:05PM EDT | 410.00 | 10.80 | 10.10 | 10.55 | +0.95 | +9.64% | 100 | 1,050 | 18.33% |
| MA250117P00415000 | 2024-06-14 3:54PM EDT | 415.00 | 11.70 | 10.35 | 11.75 | -0.64 | -5.19% | 26 | 115 | 17.98% |
| MA250117P00420000 | 2024-06-10 12:14PM EDT | 420.00 | 12.15 | 12.25 | 12.95 | 0.00 | - | 33 | 825 | 17.52% |
| MA250117P00425000 | 2024-05-21 11:11AM EDT | 425.00 | 12.25 | 13.60 | 14.40 | 0.00 | - | 2 | 3 | 17.17% |
| MA250117P00430000 | 2024-06-11 2:59PM EDT | 430.00 | 14.79 | 15.25 | 15.95 | 0.00 | - | 2 | 594 | 16.80% |
| MA250117P00435000 | 2024-06-12 1:58PM EDT | 435.00 | 17.95 | 16.25 | 17.65 | 0.00 | - | 8 | 30 | 16.42% |
| MA250117P00440000 | 2024-06-06 11:02AM EDT | 440.00 | 17.80 | 18.10 | 19.50 | 0.00 | - | 1 | 586 | 16.03% |
| MA250117P00445000 | 2024-06-10 2:04PM EDT | 445.00 | 19.45 | 20.90 | 21.50 | 0.00 | - | 33 | 35 | 15.63% |
| MA250117P00450000 | 2024-06-10 2:04PM EDT | 450.00 | 21.45 | 23.25 | 23.85 | 0.00 | - | 11 | 1,055 | 15.36% |
| MA250117P00455000 | 2024-05-24 3:30PM EDT | 455.00 | 23.85 | 25.60 | 26.10 | 0.00 | - | 1 | 3 | 14.87% |
| MA250117P00460000 | 2024-06-14 9:51AM EDT | 460.00 | 29.60 | 27.85 | 28.80 | +3.30 | +12.55% | 6 | 841 | 14.57% |
| MA250117P00465000 | 2024-06-10 2:16PM EDT | 465.00 | 28.30 | 30.25 | 32.15 | 0.00 | - | 7 | 11 | 14.61% |
| MA250117P00470000 | 2024-06-10 12:12PM EDT | 470.00 | 32.55 | 33.00 | 34.60 | 0.00 | - | 7 | 265 | 13.79% |
| MA250117P00480000 | 2024-06-04 1:56PM EDT | 480.00 | 41.76 | 38.90 | 42.20 | 0.00 | - | 5 | 563 | 13.89% |
| MA250117P00490000 | 2024-05-17 10:38AM EDT | 490.00 | 37.85 | 47.40 | 48.95 | 0.00 | - | 7 | 142 | 12.43% |
| MA250117P00500000 | 2024-06-11 10:13AM EDT | 500.00 | 54.50 | 54.85 | 57.40 | 0.00 | - | 2 | 364 | 11.93% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 520.00 | 79.12 | 70.80 | 75.50 | 0.00 | - | 37 | 0 | 9.21% |
| MA250117P00540000 | 2024-03-20 2:21PM EDT | 540.00 | 59.60 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117P00560000 | 2024-05-02 9:42AM EDT | 560.00 | 119.50 | 110.80 | 115.45 | 0.00 | - | 1 | 0 | 12.28% |
| MA250117P00580000 | 2023-10-27 9:33AM EDT | 580.00 | 217.65 | 166.15 | 170.00 | 0.00 | - | 1 | 0 | 53.83% |
© 2024 Yahoo. All rights reserved.