Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA261218C00280000 | 2024-06-21 1:46PM EDT | 280.00 | 204.84 | 204.50 | 209.00 | +8.84 | +4.51% | 3 | 4 | 43.88% |
| MA261218C00340000 | 2024-06-18 2:06PM EDT | 340.00 | 154.62 | 157.00 | 161.50 | 0.00 | - | 6 | 6 | 37.97% |
| MA261218C00350000 | 2024-06-06 1:35PM EDT | 350.00 | 148.01 | 149.50 | 154.50 | 0.00 | - | 1 | 3 | 37.35% |
| MA261218C00360000 | 2024-06-12 9:30AM EDT | 360.00 | 143.49 | 142.00 | 147.00 | 0.00 | - | - | 1 | 36.46% |
| MA261218C00380000 | 2024-06-07 2:01PM EDT | 380.00 | 128.86 | 128.00 | 132.50 | 0.00 | - | 2 | 2 | 34.82% |
| MA261218C00390000 | 2024-06-03 10:04AM EDT | 390.00 | 115.29 | 121.00 | 125.50 | 0.00 | - | 7 | 7 | 34.05% |
| MA261218C00410000 | 2024-06-10 3:57PM EDT | 410.00 | 107.53 | 108.50 | 112.50 | 0.00 | - | - | 1 | 32.80% |
| MA261218C00420000 | 2024-06-21 11:44AM EDT | 420.00 | 102.10 | 102.00 | 106.00 | +0.20 | +0.20% | 1 | 1 | 32.10% |
| MA261218C00440000 | 2024-06-20 10:31AM EDT | 440.00 | 90.00 | 90.00 | 94.00 | 0.00 | - | 6 | 20 | 30.95% |
| MA261218C00450000 | 2024-06-14 10:33AM EDT | 450.00 | 77.75 | 84.50 | 88.50 | 0.00 | - | 1 | 9 | 30.49% |
| MA261218C00470000 | 2024-06-03 12:12PM EDT | 470.00 | 67.93 | 73.55 | 77.45 | 0.00 | - | 5 | 5 | 29.38% |
| MA261218C00480000 | 2024-06-04 9:30AM EDT | 480.00 | 65.55 | 68.50 | 73.00 | 0.00 | - | 1 | 1 | 29.13% |
| MA261218C00490000 | 2024-06-05 11:14AM EDT | 490.00 | 61.00 | 63.55 | 67.95 | 0.00 | - | - | 20 | 28.60% |
| MA261218C00500000 | 2024-06-13 10:30AM EDT | 500.00 | 53.80 | 59.00 | 63.50 | 0.00 | - | 1 | 3 | 28.24% |
| MA261218C00510000 | 2024-06-10 10:23AM EDT | 510.00 | 54.42 | 54.50 | 58.65 | 0.00 | - | 2 | 2 | 27.67% |
| MA261218C00520000 | 2024-06-21 2:48PM EDT | 520.00 | 51.80 | 50.50 | 54.95 | +2.30 | +4.65% | 16 | 4 | 27.46% |
| MA261218C00540000 | 2024-06-18 3:21PM EDT | 540.00 | 41.80 | 43.05 | 46.80 | 0.00 | - | 1 | 2 | 26.58% |
| MA261218C00560000 | 2024-06-12 9:49AM EDT | 560.00 | 36.50 | 36.00 | 40.50 | 0.00 | - | 1 | 2 | 26.14% |
| MA261218C00580000 | 2024-06-04 10:07AM EDT | 580.00 | 29.85 | 30.05 | 34.50 | 0.00 | - | 5 | 5 | 25.58% |
| MA261218C00660000 | 2024-06-20 9:30AM EDT | 660.00 | 14.75 | 13.50 | 17.75 | 0.00 | - | 2 | 42 | 24.03% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA261218P00230000 | 2024-06-13 1:50PM EDT | 230.00 | 3.00 | 1.10 | 5.50 | 0.00 | - | 1 | 10 | 30.66% |
| MA261218P00240000 | 2024-06-06 3:52PM EDT | 240.00 | 3.60 | 1.50 | 6.00 | 0.00 | - | - | 3 | 29.68% |
| MA261218P00260000 | 2024-06-10 10:03AM EDT | 260.00 | 4.90 | 2.60 | 5.30 | 0.00 | - | - | 1 | 25.74% |
| MA261218P00270000 | 2024-06-13 11:11AM EDT | 270.00 | 5.25 | 3.55 | 7.95 | 0.00 | - | 1 | 1 | 27.11% |
| MA261218P00310000 | 2024-06-13 11:11AM EDT | 310.00 | 10.00 | 6.50 | 11.40 | 0.00 | - | 4 | 2 | 23.98% |
| MA261218P00320000 | 2024-06-03 11:27AM EDT | 320.00 | 11.00 | 8.00 | 12.50 | 0.00 | - | 1 | 1 | 23.27% |
| MA261218P00330000 | 2024-06-11 11:25AM EDT | 330.00 | 11.04 | 9.00 | 13.50 | 0.00 | - | - | 1 | 22.46% |
| MA261218P00340000 | 2024-05-31 1:21PM EDT | 340.00 | 14.23 | 10.50 | 15.00 | 0.00 | - | 1 | 1 | 21.90% |
| MA261218P00350000 | 2024-06-13 10:01AM EDT | 350.00 | 15.70 | 12.00 | 16.50 | 0.00 | - | 2 | 9 | 21.27% |
| MA261218P00440000 | 2024-06-13 2:37PM EDT | 440.00 | 40.07 | 35.00 | 39.50 | 0.00 | - | 1 | 9 | 16.59% |
© 2024 Yahoo. All rights reserved.