UK markets open in 2 hours 37 minutes
NIKKEI 225
38,398.73 -6.93 (-0.02%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,292.40 -10.50 (-0.46%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,280.57 -2,678.54 (-5.26%)
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 | 85.83% |
| MA260116C00190000 | 2024-04-03 1:21PM EDT | 190.00 | 303.00 | 273.00 | 278.00 | 0.00 | - | 1 | 2 | 59.07% |
| MA260116C00195000 | 2024-03-20 2:54PM EDT | 195.00 | 306.50 | 273.50 | 278.50 | 0.00 | - | 1 | 5 | 64.25% |
| MA260116C00200000 | 2024-01-24 3:55PM EDT | 200.00 | 255.75 | 286.50 | 291.50 | 0.00 | - | 2 | 0 | 81.36% |
| MA260116C00210000 | 2024-01-10 4:40PM EDT | 210.00 | 234.80 | 261.50 | 266.00 | 0.00 | - | - | 2 | 62.47% |
| MA260116C00240000 | 2024-04-26 10:52AM EDT | 240.00 | 244.08 | 229.00 | 234.00 | 0.00 | - | 2 | 2 | 51.63% |
| MA260116C00250000 | 2024-04-29 12:25PM EDT | 250.00 | 229.38 | 220.50 | 225.00 | 0.00 | - | 5 | 19 | 50.19% |
| 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 | 203.00 | 208.00 | 0.00 | - | 5 | 0 | 49.52% |
| MA260116C00280000 | 2024-04-30 2:44PM EDT | 280.00 | 198.58 | 194.50 | 199.50 | -9.63 | -4.63% | 2 | 7 | 48.17% |
| MA260116C00300000 | 2024-04-24 9:55AM EDT | 300.00 | 184.00 | 178.00 | 183.00 | -9.00 | -4.66% | 1 | 10 | 45.79% |
| MA260116C00310000 | 2024-04-30 2:44PM EDT | 310.00 | 173.58 | 169.50 | 174.50 | -11.12 | -6.02% | 2 | 13 | 44.40% |
| MA260116C00320000 | 2024-03-18 1:21PM EDT | 320.00 | 191.10 | 171.00 | 175.50 | 0.00 | - | 6 | 14 | 48.91% |
| MA260116C00330000 | 2024-03-18 1:21PM EDT | 330.00 | 182.71 | 163.50 | 167.50 | 0.00 | - | 6 | 6 | 47.59% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 340.00 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 50.71% |
| MA260116C00350000 | 2024-03-27 9:57AM EDT | 350.00 | 164.89 | 149.75 | 153.70 | 0.00 | - | 1 | 4 | 46.12% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 360.00 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 51.01% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 370.00 | 134.91 | 123.75 | 127.00 | 0.00 | - | 2 | 112 | 37.74% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 380.00 | 132.30 | 115.50 | 119.75 | 0.00 | - | 1 | 40 | 36.86% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 390.00 | 137.00 | 108.50 | 112.50 | 0.00 | - | 1 | 28 | 35.92% |
| MA260116C00400000 | 2024-04-29 9:36AM EDT | 400.00 | 103.60 | 101.50 | 105.60 | -6.90 | -6.24% | 1 | 47 | 35.10% |
| MA260116C00410000 | 2024-04-26 3:09PM EDT | 410.00 | 105.86 | 94.50 | 98.95 | 0.00 | - | 1 | 120 | 34.34% |
| MA260116C00420000 | 2024-04-26 3:09PM EDT | 420.00 | 99.43 | 88.00 | 92.50 | 0.00 | - | 1 | 127 | 33.61% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 430.00 | 99.85 | 82.00 | 86.50 | 0.00 | - | 2 | 71 | 33.01% |
| MA260116C00440000 | 2024-04-16 10:11AM EDT | 440.00 | 88.55 | 75.50 | 80.25 | 0.00 | - | 1 | 23 | 32.23% |
| MA260116C00450000 | 2024-04-30 3:47PM EDT | 450.00 | 73.25 | 70.15 | 74.35 | -6.87 | -8.57% | 2 | 41 | 31.54% |
| MA260116C00460000 | 2024-04-30 1:40PM EDT | 460.00 | 68.20 | 65.25 | 68.15 | -3.10 | -4.35% | 3 | 690 | 30.64% |
| MA260116C00470000 | 2024-04-25 12:12PM EDT | 470.00 | 69.25 | 60.20 | 63.10 | 0.00 | - | 2 | 168 | 30.15% |
| MA260116C00480000 | 2024-04-30 3:47PM EDT | 480.00 | 56.85 | 54.75 | 57.90 | -3.55 | -5.88% | 24 | 915 | 29.52% |
| MA260116C00490000 | 2024-04-29 3:38PM EDT | 490.00 | 55.28 | 49.70 | 53.35 | 0.00 | - | 7 | 140 | 29.09% |
| MA260116C00500000 | 2024-04-30 2:42PM EDT | 500.00 | 48.00 | 45.35 | 48.50 | -2.86 | -5.62% | 18 | 126 | 28.44% |
| MA260116C00510000 | 2024-04-24 9:52AM EDT | 510.00 | 50.02 | 41.90 | 44.30 | 0.00 | - | 1 | 133 | 27.98% |
| MA260116C00520000 | 2024-04-29 11:15AM EDT | 520.00 | 43.30 | 37.95 | 40.45 | 0.00 | - | 1 | 689 | 27.58% |
| MA260116C00540000 | 2024-04-24 3:35PM EDT | 540.00 | 32.35 | 30.80 | 33.20 | -5.58 | -14.71% | 2 | 26 | 26.71% |
| MA260116C00560000 | 2024-04-30 2:20PM EDT | 560.00 | 26.38 | 24.65 | 27.00 | -2.72 | -9.35% | 12 | 68 | 25.96% |
| MA260116C00580000 | 2024-04-30 9:38AM EDT | 580.00 | 21.00 | 18.85 | 21.65 | -1.61 | -7.12% | 5 | 136 | 25.24% |
| MA260116C00600000 | 2024-04-29 11:13AM EDT | 600.00 | 17.40 | 15.40 | 17.35 | 0.00 | - | 11 | 82 | 24.69% |
| MA260116C00620000 | 2024-04-05 11:43AM EDT | 620.00 | 21.00 | 11.55 | 13.85 | 0.00 | - | 2 | 79 | 24.23% |
| MA260116C00640000 | 2024-04-30 11:06AM EDT | 640.00 | 11.00 | 8.80 | 10.90 | -5.15 | -31.89% | 1 | 27 | 23.78% |
| MA260116C00660000 | 2024-03-12 11:37AM EDT | 660.00 | 12.75 | 10.80 | 11.80 | 0.00 | - | 1 | 15 | 25.72% |
| MA260116C00680000 | 2024-04-04 9:59AM EDT | 680.00 | 11.10 | 5.50 | 6.70 | 0.00 | - | 1 | 23 | 23.08% |
| MA260116C00700000 | 2024-03-08 10:55AM EDT | 700.00 | 7.60 | 7.90 | 8.90 | 0.00 | - | 10 | 20 | 26.06% |
| MA260116C00720000 | 2024-04-29 11:50AM EDT | 720.00 | 3.80 | 3.30 | 4.30 | -0.20 | -5.00% | 1 | 8 | 22.84% |
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 | 0.55 | 1.85 | 0.00 | - | 2 | 83 | 37.31% |
| MA260116P00190000 | 2024-04-15 3:20PM EDT | 190.00 | 1.84 | 0.21 | 2.80 | 0.00 | - | 2 | 56 | 39.25% |
| MA260116P00195000 | 2024-01-30 4:02PM EDT | 195.00 | 1.90 | 0.59 | 2.80 | 0.00 | - | 1 | 8 | 38.20% |
| MA260116P00200000 | 2024-01-24 10:32AM EDT | 200.00 | 1.94 | 0.64 | 2.46 | 0.00 | - | 1 | 50 | 36.23% |
| MA260116P00210000 | 2024-02-23 10:33AM EDT | 210.00 | 2.05 | 0.78 | 3.30 | 0.00 | - | 1 | 17 | 36.40% |
| MA260116P00220000 | 2024-04-17 3:44PM EDT | 220.00 | 3.15 | 1.11 | 3.60 | 0.00 | - | 1 | 43 | 35.10% |
| MA260116P00230000 | 2024-04-29 12:36PM EDT | 230.00 | 2.50 | 1.42 | 3.95 | 0.00 | - | 20 | 26 | 33.90% |
| MA260116P00240000 | 2024-04-18 1:52PM EDT | 240.00 | 3.80 | 1.84 | 4.40 | 0.00 | - | 2 | 4 | 32.87% |
| MA260116P00250000 | 2024-04-24 3:49PM EDT | 250.00 | 3.60 | 2.29 | 4.85 | 0.00 | - | 10 | 26 | 31.80% |
| MA260116P00260000 | 2024-04-22 9:31AM EDT | 260.00 | 4.80 | 2.78 | 5.35 | 0.00 | - | 10 | 18 | 30.77% |
| MA260116P00270000 | 2024-04-15 1:48PM EDT | 270.00 | 5.30 | 3.35 | 5.00 | 0.00 | - | 1 | 26 | 28.54% |
| MA260116P00280000 | 2024-04-30 9:53AM EDT | 280.00 | 5.10 | 4.90 | 6.60 | -0.01 | -0.20% | 2 | 9 | 28.94% |
| MA260116P00290000 | 2024-04-29 11:07AM EDT | 290.00 | 5.90 | 4.65 | 7.35 | 0.00 | - | 1 | 12 | 28.09% |
| MA260116P00300000 | 2024-04-30 3:47PM EDT | 300.00 | 6.70 | 6.45 | 7.90 | -0.05 | -0.74% | 2 | 39 | 26.98% |
| MA260116P00310000 | 2024-04-16 10:16AM EDT | 310.00 | 8.30 | 7.20 | 9.15 | 0.00 | - | 8 | 14 | 26.51% |
| MA260116P00320000 | 2024-04-29 11:10AM EDT | 320.00 | 8.50 | 8.25 | 10.15 | 0.00 | - | 1 | 132 | 25.71% |
| MA260116P00330000 | 2024-04-29 11:13AM EDT | 330.00 | 9.70 | 9.35 | 11.55 | 0.00 | - | 4 | 173 | 25.17% |
| MA260116P00340000 | 2024-03-20 10:36AM EDT | 340.00 | 9.20 | 11.90 | 12.85 | 0.00 | - | 1 | 16 | 24.44% |
| MA260116P00350000 | 2024-04-30 1:21PM EDT | 350.00 | 12.45 | 12.10 | 13.75 | +0.15 | +1.22% | 1 | 1,052 | 23.37% |
| MA260116P00360000 | 2024-04-26 3:59PM EDT | 360.00 | 12.90 | 13.30 | 16.35 | 0.00 | - | 1 | 700 | 23.34% |
| MA260116P00370000 | 2024-04-25 11:12AM EDT | 370.00 | 15.85 | 14.60 | 16.85 | 0.00 | - | 3 | 152 | 21.89% |
| MA260116P00380000 | 2024-04-29 1:27PM EDT | 380.00 | 17.30 | 16.75 | 18.60 | 0.00 | - | 10 | 174 | 21.15% |
| MA260116P00390000 | 2024-04-25 12:17PM EDT | 390.00 | 19.40 | 19.25 | 21.80 | 0.00 | - | 3 | 191 | 21.09% |
| MA260116P00400000 | 2024-04-30 3:47PM EDT | 400.00 | 22.45 | 21.10 | 23.95 | +1.40 | +6.65% | 1 | 371 | 20.33% |
| MA260116P00410000 | 2024-04-29 3:36PM EDT | 410.00 | 24.68 | 23.90 | 26.40 | 0.00 | - | 15 | 251 | 19.62% |
| MA260116P00420000 | 2024-04-30 1:23PM EDT | 420.00 | 27.76 | 27.40 | 29.90 | +0.24 | +0.87% | 15 | 252 | 19.29% |
| MA260116P00430000 | 2024-04-29 10:53AM EDT | 430.00 | 30.63 | 30.25 | 32.70 | 0.00 | - | 17 | 165 | 18.51% |
| MA260116P00440000 | 2024-04-26 1:09PM EDT | 440.00 | 31.95 | 33.80 | 37.00 | 0.00 | - | 2 | 91 | 18.26% |
| MA260116P00450000 | 2024-04-30 3:47PM EDT | 450.00 | 38.62 | 37.40 | 41.35 | +3.62 | +10.34% | 39 | 182 | 17.88% |
| MA260116P00460000 | 2024-04-29 10:52AM EDT | 460.00 | 41.45 | 41.65 | 45.45 | 0.00 | - | 25 | 66 | 17.24% |
| MA260116P00470000 | 2024-04-26 1:22PM EDT | 470.00 | 43.10 | 45.60 | 49.45 | 0.00 | - | 6 | 16 | 16.40% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 480.00 | 47.60 | 51.15 | 55.00 | 0.00 | - | 4 | 9 | 16.06% |
| MA260116P00490000 | 2024-04-26 1:01PM EDT | 490.00 | 52.30 | 56.35 | 59.50 | 0.00 | - | 4 | 12 | 15.07% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 500.00 | 57.55 | 61.50 | 65.75 | 0.00 | - | 4 | 8 | 14.65% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 510.00 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 14.02% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 520.00 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 10.10% |
| MA260116P00540000 | 2024-04-15 10:38AM EDT | 540.00 | 82.20 | 89.50 | 94.10 | 0.00 | - | - | 4 | 12.37% |
© 2024 Yahoo. All rights reserved.