Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 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 | 137.69% |
| 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 | 283.50 | 287.15 | 0.00 | - | 1 | 2 | 76.77% |
| 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 | 117.37% |
| 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 | 264.70 | 268.80 | 0.00 | - | 18 | 18 | 73.46% |
| 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 | 141.86% |
| MA250117C00200000 | 2023-12-20 11:47AM EDT | 200.00 | 235.25 | 243.00 | 247.50 | 0.00 | - | 2 | 29 | 61.26% |
| 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 | 226.45 | 230.60 | 0.00 | - | 2 | 11 | 63.30% |
| MA250117C00230000 | 2024-01-10 12:20PM EDT | 230.00 | 205.87 | 235.00 | 239.50 | 0.00 | - | 1 | 5 | 91.26% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 240.00 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 58.30% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 250.00 | 228.22 | 197.55 | 201.10 | 0.00 | - | 10 | 46 | 55.12% |
| MA250117C00260000 | 2024-03-08 2:32PM EDT | 260.00 | 220.03 | 224.65 | 228.55 | 0.00 | - | 2 | 28 | 101.54% |
| MA250117C00270000 | 2023-12-18 3:28PM EDT | 270.00 | 167.78 | 171.80 | 175.50 | 0.00 | - | 4 | 33 | 41.45% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 280.00 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 93.31% |
| MA250117C00290000 | 2024-01-08 11:18AM EDT | 290.00 | 144.05 | 183.35 | 186.75 | 0.00 | - | 2 | 444 | 75.32% |
| MA250117C00300000 | 2024-04-03 12:34PM EDT | 300.00 | 193.00 | 150.50 | 154.10 | 0.00 | - | 2 | 271 | 47.52% |
| MA250117C00310000 | 2023-12-28 3:37PM EDT | 310.00 | 135.94 | 142.50 | 146.10 | 0.00 | - | 1 | 24 | 47.07% |
| MA250117C00320000 | 2024-02-16 4:48PM EDT | 320.00 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 78.88% |
| MA250117C00330000 | 2024-01-19 2:16PM EDT | 330.00 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 69.33% |
| MA250117C00340000 | 2024-04-15 2:41PM EDT | 340.00 | 137.00 | 114.25 | 117.60 | 0.00 | - | 20 | 28 | 40.02% |
| MA250117C00350000 | 2024-04-23 10:34AM EDT | 350.00 | 128.28 | 105.70 | 108.95 | 0.00 | - | 1 | 202 | 38.51% |
| MA250117C00360000 | 2024-03-04 11:26AM EDT | 360.00 | 131.97 | 133.15 | 136.35 | 0.00 | - | 2 | 610 | 66.45% |
| MA250117C00370000 | 2024-04-19 2:46PM EDT | 370.00 | 103.95 | 88.95 | 91.30 | 0.00 | - | 3 | 3,126 | 34.94% |
| MA250117C00380000 | 2024-04-19 2:46PM EDT | 380.00 | 95.65 | 80.60 | 83.80 | 0.00 | - | 3 | 3,280 | 34.16% |
| MA250117C00390000 | 2024-05-01 10:46AM EDT | 390.00 | 80.25 | 72.75 | 75.50 | 0.00 | - | 10 | 627 | 32.55% |
| MA250117C00400000 | 2024-05-02 2:25PM EDT | 400.00 | 66.68 | 65.10 | 67.10 | -3.19 | -4.57% | 2 | 494 | 30.76% |
| MA250117C00410000 | 2024-04-15 11:27AM EDT | 410.00 | 82.85 | 57.65 | 60.45 | 0.00 | - | 4 | 337 | 30.12% |
| MA250117C00420000 | 2024-05-01 2:16PM EDT | 420.00 | 55.15 | 50.80 | 52.85 | 0.00 | - | 5 | 499 | 28.60% |
| MA250117C00430000 | 2024-04-25 10:31AM EDT | 430.00 | 59.20 | 44.25 | 46.80 | 0.00 | - | 1 | 422 | 27.97% |
| MA250117C00440000 | 2024-05-02 12:17PM EDT | 440.00 | 38.30 | 38.25 | 40.40 | -2.40 | -5.90% | 3 | 547 | 26.86% |
| MA250117C00450000 | 2024-05-02 3:28PM EDT | 450.00 | 33.24 | 32.25 | 34.00 | -0.96 | -2.81% | 7 | 882 | 25.51% |
| MA250117C00460000 | 2024-05-02 3:51PM EDT | 460.00 | 27.93 | 27.50 | 29.00 | -4.27 | -13.26% | 4 | 1,403 | 24.84% |
| MA250117C00470000 | 2024-05-02 3:19PM EDT | 470.00 | 23.60 | 23.05 | 24.65 | -2.55 | -9.75% | 5 | 452 | 24.34% |
| MA250117C00480000 | 2024-05-02 3:20PM EDT | 480.00 | 19.68 | 18.60 | 20.45 | -0.97 | -4.70% | 17 | 1,422 | 23.64% |
| MA250117C00490000 | 2024-04-30 1:50PM EDT | 490.00 | 22.75 | 15.95 | 16.65 | 0.00 | - | 149 | 736 | 22.93% |
| MA250117C00500000 | 2024-05-02 3:35PM EDT | 500.00 | 13.12 | 13.05 | 13.65 | -2.38 | -15.35% | 28 | 1,504 | 22.50% |
| MA250117C00520000 | 2024-05-02 3:17PM EDT | 520.00 | 8.55 | 8.40 | 9.20 | -1.35 | -13.64% | 3 | 822 | 22.01% |
| MA250117C00540000 | 2024-05-02 3:40PM EDT | 540.00 | 5.33 | 4.80 | 6.15 | -0.27 | -4.82% | 6 | 561 | 21.75% |
| MA250117C00560000 | 2024-05-01 10:14AM EDT | 560.00 | 4.00 | 2.88 | 4.25 | 0.00 | - | 7 | 498 | 21.85% |
| MA250117C00580000 | 2024-05-02 2:13PM EDT | 580.00 | 2.14 | 1.26 | 2.40 | -1.52 | -41.53% | 1 | 317 | 21.02% |
| MA250117C00600000 | 2024-04-30 2:47PM EDT | 600.00 | 2.13 | 1.08 | 1.45 | 0.00 | - | 1 | 228 | 20.76% |
| MA250117C00620000 | 2024-05-01 11:13AM EDT | 620.00 | 1.10 | 0.65 | 0.99 | 0.00 | - | 1 | 321 | 21.03% |
| MA250117C00640000 | 2024-05-01 10:41AM EDT | 640.00 | 0.85 | 0.43 | 0.71 | 0.00 | - | 2 | 69 | 21.45% |
| MA250117C00660000 | 2024-04-08 1:08PM EDT | 660.00 | 1.43 | 0.37 | 0.53 | 0.00 | - | 1 | 4 | 21.95% |
| MA250117C00680000 | 2024-03-08 4:34PM EDT | 680.00 | 1.01 | 0.58 | 1.52 | 0.00 | - | 2 | 15 | 27.41% |
| MA250117C00700000 | 2024-03-07 11:00AM EDT | 700.00 | 0.80 | 0.30 | 1.17 | 0.00 | - | 20 | 52 | 27.64% |
| MA250117C00720000 | 2024-03-21 1:42PM EDT | 720.00 | 0.67 | 0.08 | 0.70 | 0.00 | - | 10 | 6 | 26.84% |
PutsforJanuary 17, 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 | 53.13% |
| MA250117P00150000 | 2024-01-03 3:57PM EDT | 150.00 | 0.35 | 0.04 | 0.59 | 0.00 | - | 1 | 115 | 53.30% |
| MA250117P00155000 | 2023-11-28 4:44PM EDT | 155.00 | 0.27 | 0.00 | 0.63 | 0.00 | - | 2 | 34 | 51.76% |
| MA250117P00160000 | 2023-12-12 12:21PM EDT | 160.00 | 0.38 | 0.00 | 2.45 | 0.00 | - | 1 | 42 | 60.88% |
| MA250117P00165000 | 2024-01-22 4:30PM EDT | 165.00 | 0.35 | 0.00 | 0.57 | 0.00 | - | 2 | 45 | 52.76% |
| MA250117P00170000 | 2023-11-29 3:47PM EDT | 170.00 | 0.41 | 0.03 | 2.76 | 0.00 | - | 2 | 95 | 58.74% |
| MA250117P00175000 | 2023-11-28 4:46PM EDT | 175.00 | 0.51 | 0.10 | 1.62 | 0.00 | - | 2 | 46 | 52.87% |
| MA250117P00180000 | 2024-02-20 10:47AM EDT | 180.00 | 0.35 | 0.09 | 0.55 | 0.00 | - | 2 | 70 | 48.17% |
| MA250117P00185000 | 2023-12-05 12:49PM EDT | 185.00 | 0.62 | 0.10 | 1.22 | 0.00 | - | 10 | 27 | 52.76% |
| MA250117P00190000 | 2024-02-20 10:42AM EDT | 190.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 46.02% |
| MA250117P00195000 | 2024-04-09 10:33AM EDT | 195.00 | 0.22 | 0.00 | 0.93 | 0.00 | - | 2 | 32 | 47.73% |
| MA250117P00200000 | 2024-04-19 10:54AM EDT | 200.00 | 0.40 | 0.04 | 0.45 | 0.00 | - | 1 | 56 | 41.75% |
| MA250117P00210000 | 2024-01-25 1:44PM EDT | 210.00 | 0.67 | 0.21 | 0.83 | 0.00 | - | 24 | 159 | 43.01% |
| MA250117P00220000 | 2024-05-02 3:09PM EDT | 220.00 | 0.45 | 0.20 | 0.45 | -0.75 | -62.50% | 10 | 47 | 37.11% |
| MA250117P00230000 | 2024-05-02 3:12PM EDT | 230.00 | 0.44 | 0.36 | 0.52 | -0.41 | -48.24% | 26 | 156 | 35.65% |
| MA250117P00240000 | 2024-03-13 12:57PM EDT | 240.00 | 0.74 | 0.66 | 1.06 | 0.00 | - | 16 | 70 | 37.43% |
| MA250117P00250000 | 2024-04-29 2:13PM EDT | 250.00 | 0.85 | 0.62 | 1.15 | 0.00 | - | 3 | 386 | 35.68% |
| MA250117P00260000 | 2024-02-29 3:26PM EDT | 260.00 | 1.14 | 0.56 | 1.83 | 0.00 | - | 2 | 461 | 36.48% |
| MA250117P00270000 | 2024-04-18 12:30PM EDT | 270.00 | 1.52 | 0.77 | 1.51 | 0.00 | - | 1 | 90 | 33.00% |
| MA250117P00280000 | 2024-05-01 10:21AM EDT | 280.00 | 1.50 | 1.20 | 1.54 | 0.00 | - | 3 | 434 | 31.00% |
| MA250117P00290000 | 2024-05-01 9:50AM EDT | 290.00 | 1.71 | 1.45 | 1.80 | 0.00 | - | 1 | 666 | 29.85% |
| MA250117P00300000 | 2024-04-30 11:30AM EDT | 300.00 | 1.98 | 1.75 | 2.10 | 0.00 | - | 7 | 868 | 28.71% |
| MA250117P00310000 | 2024-04-18 12:30PM EDT | 310.00 | 2.87 | 2.11 | 2.47 | 0.00 | - | 1 | 380 | 27.65% |
| MA250117P00320000 | 2024-05-01 2:24PM EDT | 320.00 | 2.61 | 2.37 | 3.30 | 0.00 | - | 2 | 769 | 27.44% |
| MA250117P00330000 | 2024-05-01 1:58PM EDT | 330.00 | 3.15 | 3.05 | 3.40 | 0.00 | - | 2 | 729 | 25.54% |
| MA250117P00340000 | 2024-04-26 3:44PM EDT | 340.00 | 3.45 | 3.60 | 4.70 | 0.00 | - | 10 | 663 | 25.67% |
| MA250117P00350000 | 2024-04-25 9:47AM EDT | 350.00 | 4.85 | 4.40 | 4.90 | 0.00 | - | 2 | 972 | 23.80% |
| MA250117P00360000 | 2024-04-11 3:59PM EDT | 360.00 | 5.05 | 5.30 | 6.25 | 0.00 | - | 5 | 671 | 23.44% |
| MA250117P00370000 | 2024-05-02 3:20PM EDT | 370.00 | 6.78 | 6.40 | 7.05 | +0.79 | +13.19% | 21 | 797 | 22.14% |
| MA250117P00380000 | 2024-04-24 9:52AM EDT | 380.00 | 7.50 | 7.40 | 8.35 | 0.00 | - | 1 | 633 | 21.24% |
| MA250117P00390000 | 2024-05-02 3:43PM EDT | 390.00 | 9.95 | 9.25 | 10.05 | +1.33 | +15.43% | 35 | 833 | 20.48% |
| MA250117P00400000 | 2024-04-30 3:33PM EDT | 400.00 | 11.75 | 11.45 | 12.20 | +1.17 | +11.06% | 2 | 1,099 | 19.85% |
| MA250117P00410000 | 2024-05-02 10:33AM EDT | 410.00 | 14.30 | 13.75 | 14.65 | +2.28 | +18.97% | 6 | 1,036 | 19.15% |
| MA250117P00420000 | 2024-04-29 11:20AM EDT | 420.00 | 14.31 | 16.00 | 17.50 | 0.00 | - | 2 | 838 | 18.44% |
| MA250117P00430000 | 2024-05-01 3:36PM EDT | 430.00 | 19.60 | 19.30 | 20.80 | 0.00 | - | 1 | 588 | 17.70% |
| MA250117P00440000 | 2024-05-02 10:00AM EDT | 440.00 | 24.45 | 23.40 | 24.60 | -0.05 | -0.20% | 1 | 566 | 16.95% |
| MA250117P00450000 | 2024-05-02 3:09PM EDT | 450.00 | 28.20 | 27.95 | 29.05 | -1.80 | -6.00% | 11 | 1,058 | 16.22% |
| MA250117P00460000 | 2024-05-02 10:50AM EDT | 460.00 | 34.00 | 32.65 | 35.00 | +5.25 | +18.26% | 4 | 810 | 16.08% |
| MA250117P00470000 | 2024-04-29 3:03PM EDT | 470.00 | 32.50 | 38.15 | 40.20 | 0.00 | - | 2 | 219 | 14.94% |
| MA250117P00480000 | 2024-04-26 12:17PM EDT | 480.00 | 34.75 | 43.85 | 46.70 | 0.00 | - | 12 | 562 | 14.19% |
| MA250117P00490000 | 2024-04-15 3:51PM EDT | 490.00 | 44.25 | 50.85 | 54.10 | 0.00 | - | 50 | 135 | 13.60% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 500.00 | 50.55 | 59.20 | 61.70 | 0.00 | - | 5 | 370 | 12.46% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 520.00 | 79.12 | 77.65 | 81.30 | +5.42 | +7.35% | 37 | 41 | 14.49% |
| 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 | 118.45 | 121.60 | +27.70 | +30.17% | 1 | 1 | 19.57% |
| MA250117P00580000 | 2023-10-27 9:33AM EDT | 580.00 | 217.65 | 166.15 | 170.00 | 0.00 | - | 1 | 0 | 48.64% |
© 2024 Yahoo. All rights reserved.