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 | 116.38% |
| 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 | 0.00 | 0.00 | 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 | 97.27% |
| 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 | 0.00 | 0.00 | 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 | 127.57% |
| 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 | 77.24% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 240.00 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 31.79% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 250.00 | 228.22 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| MA250117C00260000 | 2024-03-08 2:32PM EDT | 260.00 | 220.03 | 224.65 | 228.55 | 0.00 | - | 2 | 28 | 91.15% |
| 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 | 83.87% |
| MA250117C00290000 | 2024-01-08 11:18AM EDT | 290.00 | 144.05 | 183.35 | 186.75 | 0.00 | - | 2 | 444 | 65.62% |
| MA250117C00300000 | 2024-04-03 12:34PM EDT | 300.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.00% |
| MA250117C00310000 | 2023-12-28 3:37PM EDT | 310.00 | 135.94 | 142.50 | 146.10 | 0.00 | - | 1 | 24 | 34.08% |
| MA250117C00320000 | 2024-02-16 4:48PM EDT | 320.00 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 71.10% |
| MA250117C00330000 | 2024-01-19 2:16PM EDT | 330.00 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 61.74% |
| MA250117C00340000 | 2024-04-15 2:41PM EDT | 340.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| MA250117C00350000 | 2024-04-23 10:34AM EDT | 350.00 | 128.28 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| MA250117C00360000 | 2024-03-04 11:26AM EDT | 360.00 | 131.97 | 133.15 | 136.35 | 0.00 | - | 2 | 610 | 60.06% |
| MA250117C00370000 | 2024-04-19 2:46PM EDT | 370.00 | 103.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3,126 | 0.00% |
| MA250117C00380000 | 2024-04-19 2:46PM EDT | 380.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3,280 | 0.00% |
| MA250117C00390000 | 2024-04-19 3:55PM EDT | 390.00 | 89.08 | 0.00 | 0.00 | 0.00 | - | 2 | 617 | 0.00% |
| MA250117C00400000 | 2024-04-30 11:13AM EDT | 400.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 0.00% |
| MA250117C00410000 | 2024-04-15 11:27AM EDT | 410.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | 4 | 337 | 0.00% |
| MA250117C00420000 | 2024-04-30 9:56AM EDT | 420.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 501 | 0.00% |
| MA250117C00430000 | 2024-04-25 10:31AM EDT | 430.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 0.00% |
| MA250117C00440000 | 2024-04-25 1:33PM EDT | 440.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 10 | 546 | 0.00% |
| MA250117C00450000 | 2024-04-29 3:41PM EDT | 450.00 | 45.43 | 0.00 | 0.00 | 0.00 | - | 3 | 886 | 0.00% |
| MA250117C00460000 | 2024-04-30 9:38AM EDT | 460.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,403 | 0.39% |
| MA250117C00470000 | 2024-04-29 3:34PM EDT | 470.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 20 | 452 | 0.78% |
| MA250117C00480000 | 2024-04-30 3:59PM EDT | 480.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 187 | 1,419 | 1.56% |
| MA250117C00490000 | 2024-04-30 1:50PM EDT | 490.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 149 | 736 | 1.56% |
| MA250117C00500000 | 2024-04-30 2:47PM EDT | 500.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 4 | 1,504 | 3.13% |
| MA250117C00520000 | 2024-04-30 1:43PM EDT | 520.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 4 | 822 | 3.13% |
| MA250117C00540000 | 2024-04-30 10:56AM EDT | 540.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 2 | 562 | 3.13% |
| MA250117C00560000 | 2024-04-30 1:24PM EDT | 560.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 500 | 6.25% |
| MA250117C00580000 | 2024-04-30 10:56AM EDT | 580.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 6.25% |
| MA250117C00600000 | 2024-04-30 2:47PM EDT | 600.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 6.25% |
| MA250117C00620000 | 2024-04-16 1:06PM EDT | 620.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 6.25% |
| MA250117C00640000 | 2024-04-22 9:56AM EDT | 640.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 6.25% |
| MA250117C00660000 | 2024-04-08 1:08PM EDT | 660.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MA250117C00680000 | 2024-03-08 4:34PM EDT | 680.00 | 1.01 | 0.58 | 1.52 | 0.00 | - | 2 | 15 | 26.12% |
| MA250117C00700000 | 2024-03-07 11:00AM EDT | 700.00 | 0.80 | 0.30 | 1.17 | 0.00 | - | 20 | 52 | 26.39% |
| MA250117C00720000 | 2024-03-21 1:42PM EDT | 720.00 | 0.67 | 0.08 | 0.70 | 0.00 | - | 10 | 6 | 25.68% |
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 | 50.59% |
| MA250117P00150000 | 2024-01-03 3:57PM EDT | 150.00 | 0.35 | 0.04 | 0.59 | 0.00 | - | 1 | 115 | 54.10% |
| MA250117P00155000 | 2023-11-28 4:44PM EDT | 155.00 | 0.27 | 0.00 | 0.63 | 0.00 | - | 2 | 34 | 52.59% |
| MA250117P00160000 | 2023-12-12 12:21PM EDT | 160.00 | 0.38 | 0.00 | 2.45 | 0.00 | - | 1 | 42 | 61.79% |
| MA250117P00165000 | 2024-01-22 4:30PM EDT | 165.00 | 0.35 | 0.00 | 0.57 | 0.00 | - | 2 | 45 | 53.64% |
| MA250117P00170000 | 2023-11-29 3:47PM EDT | 170.00 | 0.41 | 0.03 | 2.76 | 0.00 | - | 2 | 95 | 59.69% |
| MA250117P00175000 | 2023-11-28 4:46PM EDT | 175.00 | 0.51 | 0.10 | 1.62 | 0.00 | - | 2 | 46 | 53.78% |
| MA250117P00180000 | 2024-02-20 10:47AM EDT | 180.00 | 0.35 | 0.09 | 0.55 | 0.00 | - | 2 | 70 | 49.05% |
| MA250117P00185000 | 2023-12-05 12:49PM EDT | 185.00 | 0.62 | 0.10 | 1.22 | 0.00 | - | 10 | 27 | 53.72% |
| MA250117P00190000 | 2024-02-20 10:42AM EDT | 190.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 46.92% |
| MA250117P00195000 | 2024-04-09 10:33AM EDT | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| MA250117P00200000 | 2024-04-19 10:54AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| MA250117P00210000 | 2024-01-25 1:44PM EDT | 210.00 | 0.67 | 0.21 | 0.83 | 0.00 | - | 24 | 159 | 43.96% |
| MA250117P00220000 | 2024-04-24 9:41AM EDT | 220.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| MA250117P00230000 | 2024-04-15 9:30AM EDT | 230.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 12.50% |
| MA250117P00240000 | 2024-03-13 12:57PM EDT | 240.00 | 0.74 | 0.66 | 1.06 | 0.00 | - | 16 | 70 | 38.44% |
| MA250117P00250000 | 2024-04-29 2:13PM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 386 | 12.50% |
| MA250117P00260000 | 2024-02-29 3:26PM EDT | 260.00 | 1.14 | 0.56 | 1.83 | 0.00 | - | 2 | 461 | 37.59% |
| MA250117P00270000 | 2024-04-18 12:30PM EDT | 270.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 12.50% |
| MA250117P00280000 | 2024-04-30 11:30AM EDT | 280.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 7 | 431 | 12.50% |
| MA250117P00290000 | 2024-04-29 1:53PM EDT | 290.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 665 | 12.50% |
| MA250117P00300000 | 2024-04-30 11:30AM EDT | 300.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 7 | 868 | 12.50% |
| MA250117P00310000 | 2024-04-18 12:30PM EDT | 310.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 6.25% |
| MA250117P00320000 | 2024-04-30 11:03AM EDT | 320.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 6.25% |
| MA250117P00330000 | 2024-04-18 12:30PM EDT | 330.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 6.25% |
| MA250117P00340000 | 2024-04-26 3:44PM EDT | 340.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 663 | 6.25% |
| MA250117P00350000 | 2024-04-25 9:47AM EDT | 350.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 972 | 6.25% |
| MA250117P00360000 | 2024-04-11 3:59PM EDT | 360.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 671 | 6.25% |
| MA250117P00370000 | 2024-04-30 10:56AM EDT | 370.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 797 | 6.25% |
| MA250117P00380000 | 2024-04-24 9:52AM EDT | 380.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 633 | 3.13% |
| MA250117P00390000 | 2024-04-30 1:23PM EDT | 390.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 15 | 833 | 3.13% |
| MA250117P00400000 | 2024-04-30 3:33PM EDT | 400.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 31 | 1,099 | 3.13% |
| MA250117P00410000 | 2024-04-30 10:56AM EDT | 410.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 152 | 1,036 | 3.13% |
| MA250117P00420000 | 2024-04-29 11:20AM EDT | 420.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 2 | 838 | 1.56% |
| MA250117P00430000 | 2024-04-26 10:13AM EDT | 430.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 1.56% |
| MA250117P00440000 | 2024-04-25 11:10AM EDT | 440.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 566 | 0.78% |
| MA250117P00450000 | 2024-04-29 12:16PM EDT | 450.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 4 | 1,058 | 0.10% |
| MA250117P00460000 | 2024-04-30 1:52PM EDT | 460.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 18 | 810 | 0.00% |
| MA250117P00470000 | 2024-04-29 3:03PM EDT | 470.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 0.00% |
| MA250117P00480000 | 2024-04-26 12:17PM EDT | 480.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 12 | 562 | 0.00% |
| MA250117P00490000 | 2024-04-15 3:51PM EDT | 490.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 50 | 135 | 0.00% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 500.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 5 | 370 | 0.00% |
| MA250117P00520000 | 2024-04-30 1:18PM EDT | 520.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MA250117P00540000 | 2024-03-20 2:21PM EDT | 540.00 | 59.60 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117P00560000 | 2024-03-05 11:26AM EDT | 560.00 | 91.80 | 82.90 | 86.60 | 0.00 | - | 2 | 1 | 0.00% |
| MA250117P00580000 | 2023-10-27 9:33AM EDT | 580.00 | 217.65 | 166.15 | 170.00 | 0.00 | - | 1 | 0 | 51.94% |
© 2024 Yahoo. All rights reserved.