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 | 92.11% |
| MA260116C00190000 | 2024-04-03 1:21PM EDT | 190.00 | 303.00 | 265.50 | 270.50 | 0.00 | - | 1 | 2 | 55.45% |
| MA260116C00195000 | 2024-03-20 2:54PM EDT | 195.00 | 306.50 | 273.50 | 278.50 | 0.00 | - | 1 | 5 | 70.29% |
| MA260116C00200000 | 2024-05-30 11:23AM EDT | 200.00 | 257.51 | 259.00 | 263.50 | 0.00 | - | 1 | 1 | 57.01% |
| MA260116C00210000 | 2024-01-10 4:40PM EDT | 210.00 | 234.80 | 261.50 | 266.00 | 0.00 | - | - | 2 | 68.01% |
| MA260116C00240000 | 2024-04-26 10:52AM EDT | 240.00 | 244.08 | 227.50 | 231.50 | 0.00 | - | 2 | 2 | 54.59% |
| MA260116C00250000 | 2024-05-31 12:43PM EDT | 250.00 | 210.50 | 214.50 | 219.00 | -15.60 | -6.90% | 1 | 24 | 51.41% |
| 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 | 193.00 | 197.50 | 0.00 | - | 5 | 0 | 45.03% |
| MA260116C00280000 | 2024-05-07 2:09PM EDT | 280.00 | 195.75 | 188.00 | 192.50 | 0.00 | - | 2 | 7 | 46.72% |
| MA260116C00300000 | 2024-05-29 2:53PM EDT | 300.00 | 170.40 | 171.00 | 175.50 | 0.00 | - | 1 | 14 | 44.10% |
| MA260116C00310000 | 2024-05-07 2:52PM EDT | 310.00 | 169.77 | 162.00 | 167.00 | 0.00 | - | 2 | 13 | 42.77% |
| MA260116C00320000 | 2024-05-06 2:16PM EDT | 320.00 | 158.41 | 153.50 | 158.50 | 0.00 | - | 6 | 15 | 41.42% |
| MA260116C00330000 | 2024-03-18 1:21PM EDT | 330.00 | 182.71 | 163.50 | 167.50 | 0.00 | - | 6 | 6 | 50.78% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 340.00 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 53.87% |
| MA260116C00350000 | 2024-05-06 10:39AM EDT | 350.00 | 134.66 | 129.80 | 133.30 | 0.00 | - | 3 | 5 | 37.46% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 360.00 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 52.80% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 370.00 | 134.91 | 119.00 | 122.75 | 0.00 | - | 2 | 112 | 38.07% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 380.00 | 132.30 | 117.20 | 120.10 | 0.00 | - | 1 | 40 | 39.53% |
| MA260116C00390000 | 2024-05-30 1:34PM EDT | 390.00 | 98.50 | 99.95 | 103.50 | 0.00 | - | 1 | 29 | 33.77% |
| MA260116C00400000 | 2024-05-23 3:14PM EDT | 400.00 | 98.90 | 92.85 | 96.00 | 0.00 | - | 1 | 49 | 32.68% |
| MA260116C00410000 | 2024-05-01 9:51AM EDT | 410.00 | 86.70 | 86.25 | 89.30 | 0.00 | - | 2 | 118 | 31.92% |
| MA260116C00420000 | 2024-05-13 9:30AM EDT | 420.00 | 91.30 | 79.80 | 83.50 | 0.00 | - | 1 | 128 | 31.51% |
| MA260116C00430000 | 2024-05-31 11:29AM EDT | 430.00 | 70.10 | 73.60 | 77.00 | -2.88 | -3.95% | 2 | 73 | 30.68% |
| MA260116C00440000 | 2024-05-31 1:19PM EDT | 440.00 | 65.82 | 67.80 | 71.50 | -1.18 | -1.76% | 1 | 29 | 30.23% |
| MA260116C00450000 | 2024-05-30 10:30AM EDT | 450.00 | 59.20 | 62.15 | 65.40 | -1.92 | -3.14% | 5 | 54 | 29.42% |
| MA260116C00460000 | 2024-05-31 9:37AM EDT | 460.00 | 54.80 | 56.50 | 59.50 | -1.40 | -2.49% | 1 | 695 | 28.61% |
| MA260116C00470000 | 2024-05-29 12:20PM EDT | 470.00 | 51.50 | 51.50 | 53.45 | 0.00 | - | 101 | 315 | 27.65% |
| MA260116C00480000 | 2024-05-09 12:42PM EDT | 480.00 | 54.90 | 46.70 | 48.80 | 0.00 | - | 14 | 900 | 27.21% |
| MA260116C00490000 | 2024-05-28 11:46AM EDT | 490.00 | 42.50 | 41.90 | 44.50 | 0.00 | - | 1 | 183 | 26.82% |
| MA260116C00500000 | 2024-05-29 2:22PM EDT | 500.00 | 38.15 | 37.85 | 39.70 | 0.00 | - | 1 | 219 | 26.11% |
| MA260116C00510000 | 2024-05-29 1:30PM EDT | 510.00 | 34.65 | 33.80 | 35.90 | 0.00 | - | 1 | 104 | 25.73% |
| MA260116C00520000 | 2024-05-28 2:40PM EDT | 520.00 | 30.80 | 30.10 | 31.95 | 0.00 | - | 2 | 689 | 25.19% |
| MA260116C00540000 | 2024-05-30 3:39PM EDT | 540.00 | 23.83 | 23.80 | 25.55 | 0.00 | - | 2 | 43 | 24.47% |
| MA260116C00560000 | 2024-05-31 9:37AM EDT | 560.00 | 19.10 | 18.60 | 20.20 | +0.30 | +1.60% | 6 | 104 | 23.83% |
| MA260116C00580000 | 2024-05-15 9:37AM EDT | 580.00 | 19.15 | 14.10 | 15.60 | 0.00 | - | 1 | 160 | 23.17% |
| MA260116C00600000 | 2024-05-30 10:04AM EDT | 600.00 | 11.00 | 10.75 | 12.10 | 0.00 | - | 2 | 170 | 22.71% |
| MA260116C00620000 | 2024-05-30 11:24AM EDT | 620.00 | 8.35 | 8.00 | 9.45 | 0.00 | - | 2 | 82 | 22.42% |
| MA260116C00640000 | 2024-05-20 3:46PM EDT | 640.00 | 9.05 | 5.85 | 7.20 | 0.00 | - | 1 | 32 | 22.05% |
| MA260116C00660000 | 2024-05-20 3:46PM EDT | 660.00 | 6.80 | 4.20 | 5.55 | 0.00 | - | 1 | 14 | 21.83% |
| MA260116C00680000 | 2024-05-01 9:49AM EDT | 680.00 | 4.85 | 3.00 | 4.25 | 0.00 | - | 4 | 19 | 21.63% |
| MA260116C00700000 | 2024-05-30 12:57PM EDT | 700.00 | 2.63 | 2.02 | 3.55 | 0.00 | - | 7 | 27 | 21.86% |
| MA260116C00720000 | 2024-05-28 1:43PM EDT | 720.00 | 2.15 | 1.34 | 2.97 | 0.00 | - | 12 | 15 | 22.07% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA260116P00185000 | 2024-05-28 10:50AM EDT | 185.00 | 0.75 | 0.08 | 1.85 | 0.00 | - | 2 | 83 | 37.98% |
| MA260116P00190000 | 2024-04-15 3:20PM EDT | 190.00 | 1.84 | 0.00 | 2.45 | 0.00 | - | 2 | 56 | 38.92% |
| MA260116P00195000 | 2024-01-30 4:02PM EDT | 195.00 | 1.90 | 0.59 | 2.80 | 0.00 | - | 1 | 8 | 38.87% |
| MA260116P00200000 | 2024-01-24 10:32AM EDT | 200.00 | 1.94 | 0.64 | 2.46 | 0.00 | - | 1 | 50 | 36.85% |
| MA260116P00210000 | 2024-05-21 2:12PM EDT | 210.00 | 1.30 | 0.00 | 2.72 | 0.00 | - | 2 | 36 | 35.56% |
| MA260116P00220000 | 2024-05-09 2:37PM EDT | 220.00 | 1.80 | 0.67 | 2.60 | 0.00 | - | 1 | 54 | 33.33% |
| MA260116P00230000 | 2024-05-16 12:34PM EDT | 230.00 | 1.60 | 0.81 | 2.98 | 0.00 | - | 3 | 27 | 32.39% |
| MA260116P00240000 | 2024-05-15 10:08AM EDT | 240.00 | 2.49 | 0.97 | 3.40 | 0.00 | - | 1 | 17 | 31.47% |
| MA260116P00250000 | 2024-05-28 3:03PM EDT | 250.00 | 2.33 | 1.19 | 3.90 | 0.00 | - | 1 | 16 | 30.64% |
| MA260116P00260000 | 2024-05-17 11:17AM EDT | 260.00 | 3.05 | 1.87 | 4.35 | 0.00 | - | 1 | 22 | 29.65% |
| MA260116P00270000 | 2024-05-01 2:23PM EDT | 270.00 | 4.65 | 2.14 | 4.80 | 0.00 | - | 1 | 26 | 28.62% |
| MA260116P00280000 | 2024-05-07 3:02PM EDT | 280.00 | 4.65 | 2.73 | 5.25 | 0.00 | - | 20 | 27 | 27.55% |
| MA260116P00290000 | 2024-04-29 11:07AM EDT | 290.00 | 5.90 | 4.40 | 5.40 | 0.00 | - | 1 | 12 | 26.08% |
| MA260116P00300000 | 2024-05-22 12:33PM EDT | 300.00 | 5.02 | 4.35 | 5.60 | 0.00 | - | 1 | 44 | 24.69% |
| MA260116P00310000 | 2024-04-16 10:16AM EDT | 310.00 | 8.30 | 5.50 | 6.15 | 0.00 | - | 8 | 14 | 23.72% |
| MA260116P00320000 | 2024-05-13 11:57AM EDT | 320.00 | 6.98 | 6.20 | 7.25 | 0.00 | - | 1 | 133 | 23.25% |
| MA260116P00330000 | 2024-05-16 2:38PM EDT | 330.00 | 7.75 | 7.15 | 8.30 | 0.00 | - | 3 | 173 | 22.61% |
| MA260116P00340000 | 2024-05-28 10:18AM EDT | 340.00 | 9.32 | 7.85 | 9.45 | 0.00 | - | 1 | 32 | 21.96% |
| MA260116P00350000 | 2024-05-31 1:21PM EDT | 350.00 | 10.85 | 7.50 | 10.75 | +0.85 | +8.50% | 1 | 1,095 | 21.32% |
| MA260116P00360000 | 2024-05-31 10:46AM EDT | 360.00 | 12.73 | 10.40 | 12.05 | +0.58 | +4.77% | 1 | 720 | 20.57% |
| MA260116P00370000 | 2024-05-29 3:49PM EDT | 370.00 | 14.35 | 12.45 | 13.90 | 0.00 | - | 25 | 129 | 20.09% |
| MA260116P00380000 | 2024-05-29 2:21PM EDT | 380.00 | 16.35 | 13.60 | 15.80 | 0.00 | - | 4 | 166 | 19.51% |
| MA260116P00390000 | 2024-05-30 10:40AM EDT | 390.00 | 18.35 | 16.20 | 18.50 | 0.00 | - | 7 | 213 | 19.25% |
| MA260116P00400000 | 2024-05-29 9:30AM EDT | 400.00 | 21.40 | 18.65 | 21.05 | 0.00 | - | 1 | 528 | 18.75% |
| MA260116P00410000 | 2024-05-15 11:38AM EDT | 410.00 | 22.05 | 20.60 | 23.55 | 0.00 | - | 4 | 250 | 18.09% |
| MA260116P00420000 | 2024-05-22 10:04AM EDT | 420.00 | 23.01 | 23.25 | 26.55 | 0.00 | - | 1 | 282 | 17.53% |
| MA260116P00430000 | 2024-05-15 1:37PM EDT | 430.00 | 27.80 | 27.05 | 30.70 | 0.00 | - | 3 | 153 | 17.35% |
| MA260116P00440000 | 2024-05-29 9:30AM EDT | 440.00 | 33.00 | 30.80 | 34.50 | 0.00 | - | 1 | 79 | 16.84% |
| MA260116P00450000 | 2024-05-15 9:33AM EDT | 450.00 | 34.99 | 34.25 | 38.15 | 0.00 | - | 1 | 193 | 16.10% |
| MA260116P00460000 | 2024-05-02 1:47PM EDT | 460.00 | 46.18 | 38.55 | 42.50 | 0.00 | - | 314 | 220 | 15.48% |
| MA260116P00470000 | 2024-05-20 10:31AM EDT | 470.00 | 40.90 | 42.50 | 47.10 | 0.00 | - | 22 | 28 | 14.79% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 480.00 | 47.60 | 47.45 | 50.60 | 0.00 | - | 4 | 9 | 13.36% |
| MA260116P00490000 | 2024-05-23 3:30PM EDT | 490.00 | 54.38 | 54.10 | 58.00 | 0.00 | - | 3 | 56 | 13.49% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 500.00 | 57.55 | 58.35 | 62.95 | 0.00 | - | 4 | 8 | 12.15% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 510.00 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 12.73% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 520.00 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 6.42% |
| MA260116P00540000 | 2024-05-02 11:24AM EDT | 540.00 | 99.62 | 90.50 | 95.50 | 0.00 | - | 36 | 40 | 10.80% |
© 2024 Yahoo. All rights reserved.