Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
CallsforJanuary 16, 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 | 94.67% |
| MA260116C00190000 | 2024-04-03 1:21PM EDT | 190.00 | 303.00 | 263.50 | 268.00 | 0.00 | - | 1 | 2 | 57.56% |
| MA260116C00195000 | 2024-03-20 2:54PM EDT | 195.00 | 306.50 | 273.50 | 278.50 | 0.00 | - | 1 | 5 | 73.54% |
| MA260116C00200000 | 2024-01-24 3:55PM EDT | 200.00 | 255.75 | 286.50 | 291.50 | 0.00 | - | 2 | 0 | 89.45% |
| MA260116C00210000 | 2024-01-10 4:40PM EDT | 210.00 | 234.80 | 261.50 | 266.00 | 0.00 | - | - | 2 | 70.84% |
| MA260116C00240000 | 2024-04-26 10:52AM EDT | 240.00 | 244.08 | 219.00 | 223.50 | 0.00 | - | 2 | 2 | 51.88% |
| MA260116C00250000 | 2024-04-29 12:25PM EDT | 250.00 | 229.38 | 210.50 | 215.00 | 0.00 | - | 5 | 19 | 50.59% |
| 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 | 192.00 | 196.50 | 0.00 | - | 5 | 0 | 46.75% |
| MA260116C00280000 | 2024-04-30 2:44PM EDT | 280.00 | 198.58 | 184.00 | 188.00 | 0.00 | - | 2 | 7 | 45.46% |
| MA260116C00300000 | 2024-04-30 11:06AM EDT | 300.00 | 184.00 | 167.55 | 172.00 | 0.00 | - | 1 | 10 | 43.54% |
| MA260116C00310000 | 2024-04-30 2:44PM EDT | 310.00 | 173.58 | 159.60 | 164.00 | 0.00 | - | 2 | 13 | 42.50% |
| MA260116C00320000 | 2024-03-18 1:21PM EDT | 320.00 | 191.10 | 171.00 | 175.50 | 0.00 | - | 6 | 14 | 52.04% |
| MA260116C00330000 | 2024-03-18 1:21PM EDT | 330.00 | 182.71 | 163.50 | 167.50 | 0.00 | - | 6 | 6 | 50.69% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 340.00 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 54.75% |
| MA260116C00350000 | 2024-05-01 9:31AM EDT | 350.00 | 131.60 | 128.85 | 132.45 | 0.00 | - | 1 | 4 | 38.26% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 360.00 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 53.52% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 370.00 | 134.91 | 113.80 | 116.55 | 0.00 | - | 2 | 112 | 35.84% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 380.00 | 132.30 | 107.05 | 109.65 | 0.00 | - | 1 | 40 | 35.11% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 390.00 | 137.00 | 99.55 | 102.65 | 0.00 | - | 1 | 28 | 34.27% |
| MA260116C00400000 | 2024-05-01 1:44PM EDT | 400.00 | 98.38 | 93.30 | 96.00 | 0.00 | - | 1 | 48 | 33.53% |
| MA260116C00410000 | 2024-05-01 9:51AM EDT | 410.00 | 86.70 | 86.75 | 89.20 | 0.00 | - | 2 | 118 | 32.65% |
| MA260116C00420000 | 2024-05-01 12:05PM EDT | 420.00 | 87.66 | 80.00 | 83.00 | 0.00 | - | 2 | 127 | 31.98% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 430.00 | 99.85 | 74.50 | 77.25 | 0.00 | - | 2 | 71 | 31.44% |
| MA260116C00440000 | 2024-05-02 9:56AM EDT | 440.00 | 68.25 | 68.00 | 70.90 | -20.30 | -22.92% | 1 | 23 | 30.55% |
| MA260116C00450000 | 2024-05-02 12:15PM EDT | 450.00 | 63.80 | 63.40 | 65.40 | -3.85 | -5.69% | 2 | 42 | 29.95% |
| MA260116C00460000 | 2024-05-02 10:02AM EDT | 460.00 | 57.53 | 58.20 | 60.20 | -6.27 | -9.83% | 1 | 690 | 29.40% |
| MA260116C00470000 | 2024-05-02 10:02AM EDT | 470.00 | 52.53 | 53.20 | 55.05 | -4.38 | -7.70% | 1 | 170 | 28.79% |
| MA260116C00480000 | 2024-05-02 10:02AM EDT | 480.00 | 48.00 | 48.55 | 49.85 | -4.35 | -8.31% | 1 | 916 | 28.06% |
| MA260116C00490000 | 2024-05-01 10:13AM EDT | 490.00 | 43.35 | 44.00 | 45.55 | -3.55 | -7.57% | 1 | 141 | 27.63% |
| MA260116C00500000 | 2024-05-02 9:59AM EDT | 500.00 | 40.00 | 40.05 | 41.40 | -0.71 | -1.74% | 8 | 135 | 27.17% |
| MA260116C00510000 | 2024-05-01 9:31AM EDT | 510.00 | 38.70 | 36.25 | 37.60 | 0.00 | - | 1 | 133 | 26.77% |
| MA260116C00520000 | 2024-05-02 10:09AM EDT | 520.00 | 32.00 | 32.55 | 34.05 | -2.00 | -5.88% | 7 | 686 | 26.39% |
| MA260116C00540000 | 2024-05-01 10:33AM EDT | 540.00 | 29.51 | 26.20 | 27.50 | 0.00 | - | 2 | 26 | 25.59% |
| MA260116C00560000 | 2024-05-01 3:50PM EDT | 560.00 | 21.85 | 20.35 | 21.90 | 0.00 | - | 1 | 63 | 24.85% |
| MA260116C00580000 | 2024-05-02 9:36AM EDT | 580.00 | 16.54 | 16.35 | 17.40 | -1.66 | -9.12% | 2 | 141 | 24.27% |
| MA260116C00600000 | 2024-05-01 9:37AM EDT | 600.00 | 14.00 | 12.35 | 14.05 | 0.00 | - | 1 | 83 | 23.98% |
| MA260116C00620000 | 2024-05-01 3:00PM EDT | 620.00 | 11.35 | 9.40 | 10.65 | 0.00 | - | 2 | 80 | 23.29% |
| MA260116C00640000 | 2024-05-01 11:31AM EDT | 640.00 | 8.70 | 7.25 | 8.25 | 0.00 | - | 7 | 32 | 22.89% |
| MA260116C00660000 | 2024-05-01 11:28AM EDT | 660.00 | 6.89 | 5.30 | 6.50 | 0.00 | - | 3 | 15 | 22.68% |
| MA260116C00680000 | 2024-05-01 9:49AM EDT | 680.00 | 4.85 | 3.90 | 6.90 | 0.00 | - | 4 | 19 | 24.21% |
| MA260116C00700000 | 2024-03-08 10:55AM EDT | 700.00 | 7.60 | 7.90 | 8.90 | 0.00 | - | 10 | 20 | 27.05% |
| MA260116C00720000 | 2024-04-30 3:59PM EDT | 720.00 | 3.80 | 2.46 | 3.65 | 0.00 | - | 1 | 8 | 22.90% |
PutsforJanuary 16, 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 | 0.00 | 1.85 | 0.00 | - | 2 | 83 | 36.69% |
| MA260116P00190000 | 2024-04-15 3:20PM EDT | 190.00 | 1.84 | 0.02 | 2.57 | 0.00 | - | 2 | 56 | 37.96% |
| MA260116P00195000 | 2024-01-30 4:02PM EDT | 195.00 | 1.90 | 0.59 | 2.80 | 0.00 | - | 1 | 8 | 37.54% |
| MA260116P00200000 | 2024-01-24 10:32AM EDT | 200.00 | 1.94 | 0.64 | 2.46 | 0.00 | - | 1 | 50 | 35.58% |
| MA260116P00210000 | 2024-02-23 10:33AM EDT | 210.00 | 2.05 | 0.78 | 3.30 | 0.00 | - | 1 | 17 | 35.72% |
| MA260116P00220000 | 2024-04-17 3:44PM EDT | 220.00 | 3.15 | 1.19 | 3.70 | 0.00 | - | 1 | 43 | 34.61% |
| MA260116P00230000 | 2024-04-29 12:36PM EDT | 230.00 | 2.50 | 1.47 | 4.15 | 0.00 | - | 20 | 26 | 33.57% |
| MA260116P00240000 | 2024-04-18 1:52PM EDT | 240.00 | 3.80 | 1.79 | 4.70 | 0.00 | - | 2 | 4 | 32.65% |
| MA260116P00250000 | 2024-04-24 3:49PM EDT | 250.00 | 3.60 | 2.15 | 5.25 | 0.00 | - | 10 | 26 | 31.67% |
| MA260116P00260000 | 2024-04-22 9:31AM EDT | 260.00 | 4.80 | 2.54 | 5.85 | 0.00 | - | 10 | 18 | 30.71% |
| MA260116P00270000 | 2024-05-01 2:23PM EDT | 270.00 | 4.65 | 4.50 | 5.00 | 0.00 | - | 1 | 26 | 27.77% |
| MA260116P00280000 | 2024-05-01 12:28PM EDT | 280.00 | 5.35 | 5.15 | 5.85 | 0.00 | - | 20 | 28 | 27.21% |
| MA260116P00290000 | 2024-04-29 11:07AM EDT | 290.00 | 5.90 | 6.00 | 6.60 | 0.00 | - | 1 | 12 | 26.42% |
| MA260116P00300000 | 2024-05-01 2:30PM EDT | 300.00 | 6.78 | 6.80 | 7.30 | 0.00 | - | 1 | 42 | 25.50% |
| MA260116P00310000 | 2024-04-16 10:16AM EDT | 310.00 | 8.30 | 7.45 | 8.60 | 0.00 | - | 8 | 14 | 25.11% |
| MA260116P00320000 | 2024-04-29 11:10AM EDT | 320.00 | 8.50 | 8.75 | 9.65 | 0.00 | - | 1 | 132 | 24.36% |
| MA260116P00330000 | 2024-04-29 11:13AM EDT | 330.00 | 9.70 | 9.95 | 11.05 | 0.00 | - | 4 | 173 | 23.81% |
| MA260116P00340000 | 2024-05-01 12:28PM EDT | 340.00 | 11.32 | 11.40 | 12.40 | 0.00 | - | 10 | 17 | 23.12% |
| MA260116P00350000 | 2024-05-02 9:48AM EDT | 350.00 | 13.25 | 12.35 | 13.85 | +0.80 | +6.43% | 40 | 1,052 | 22.40% |
| MA260116P00360000 | 2024-04-26 3:59PM EDT | 360.00 | 12.90 | 14.60 | 17.30 | 0.00 | - | 1 | 700 | 22.84% |
| MA260116P00370000 | 2024-04-25 11:12AM EDT | 370.00 | 15.85 | 15.15 | 17.60 | 0.00 | - | 3 | 152 | 21.21% |
| MA260116P00380000 | 2024-04-29 1:27PM EDT | 380.00 | 17.30 | 18.15 | 20.30 | 0.00 | - | 10 | 174 | 20.91% |
| MA260116P00390000 | 2024-05-01 12:28PM EDT | 390.00 | 20.82 | 21.15 | 22.80 | 0.00 | - | 10 | 196 | 20.36% |
| MA260116P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 22.90 | 23.90 | 25.75 | 0.00 | - | 2 | 372 | 19.91% |
| MA260116P00410000 | 2024-05-01 9:36AM EDT | 410.00 | 26.80 | 26.75 | 28.30 | 0.00 | - | 1 | 251 | 19.14% |
| MA260116P00420000 | 2024-05-01 12:05PM EDT | 420.00 | 29.89 | 29.90 | 32.35 | 0.00 | - | 2 | 237 | 18.93% |
| MA260116P00430000 | 2024-04-29 10:53AM EDT | 430.00 | 30.63 | 33.15 | 34.75 | 0.00 | - | 17 | 165 | 17.84% |
| MA260116P00440000 | 2024-04-26 1:09PM EDT | 440.00 | 31.95 | 37.10 | 39.75 | 0.00 | - | 2 | 91 | 17.76% |
| MA260116P00450000 | 2024-05-02 9:35AM EDT | 450.00 | 42.00 | 41.20 | 43.10 | +1.50 | +3.70% | 10 | 193 | 16.79% |
| MA260116P00460000 | 2024-04-29 10:52AM EDT | 460.00 | 41.45 | 45.70 | 47.30 | 0.00 | - | 25 | 66 | 16.03% |
| MA260116P00470000 | 2024-05-01 1:22PM EDT | 470.00 | 49.89 | 50.65 | 53.25 | 0.00 | - | 10 | 16 | 15.86% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 480.00 | 47.60 | 55.95 | 57.80 | 0.00 | - | 4 | 9 | 14.86% |
| MA260116P00490000 | 2024-04-26 1:01PM EDT | 490.00 | 52.30 | 61.55 | 63.45 | 0.00 | - | 4 | 12 | 14.14% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 500.00 | 57.55 | 67.15 | 69.60 | 0.00 | - | 4 | 8 | 13.39% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 510.00 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 9.83% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 520.00 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 0.00% |
| MA260116P00540000 | 2024-05-02 11:24AM EDT | 540.00 | 99.62 | 97.45 | 101.45 | +4.42 | +4.64% | 36 | 40 | 11.88% |
© 2024 Yahoo. All rights reserved.