NYSE - Delayed Quote • USD
Mastercard Incorporated (MA)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00365000 | 4/5/2024 2:18 PM | 365 | 110.60 | 88.70 | 92.00 | 0.00 | 0.00% | 3 | 1 | 104.42% |
| MA240426C00395000 | 4/5/2024 7:10 PM | 395 | 82.20 | 58.80 | 62.35 | 0.00 | 0.00% | 4 | 2 | 77.49% |
| MA240426C00410000 | 4/17/2024 6:19 PM | 410 | 51.39 | 43.90 | 47.30 | 0.00 | 0.00% | 1 | 1 | 61.33% |
| MA240426C00425000 | 3/25/2024 6:22 PM | 425 | 53.94 | 29.10 | 32.30 | 0.00 | 0.00% | 4 | 4 | 45.45% |
| MA240426C00430000 | 3/21/2024 6:42 PM | 430 | 61.54 | 24.25 | 26.90 | 0.00 | 0.00% | 1 | 1 | 37.10% |
| MA240426C00435000 | 4/19/2024 1:46 PM | 435 | 23.05 | 19.55 | 22.00 | -25.58 | -52.60% | 2 | 5 | 32.47% |
| MA240426C00440000 | 4/19/2024 5:51 PM | 440 | 17.26 | 16.30 | 17.75 | -23.00 | -57.13% | 6 | 2 | 31.30% |
| MA240426C00445000 | 4/19/2024 5:54 PM | 445 | 13.17 | 12.05 | 13.15 | -0.70 | -5.05% | 3 | 4 | 27.00% |
| MA240426C00450000 | 4/19/2024 7:59 PM | 450 | 8.75 | 8.55 | 9.00 | -0.10 | -1.13% | 40 | 72 | 23.66% |
| MA240426C00455000 | 4/19/2024 7:45 PM | 455 | 4.97 | 5.40 | 5.85 | -1.63 | -24.70% | 77 | 51 | 22.47% |
| MA240426C00460000 | 4/19/2024 7:57 PM | 460 | 3.08 | 3.10 | 3.45 | -0.57 | -15.62% | 122 | 116 | 21.55% |
| MA240426C00462500 | 4/19/2024 6:48 PM | 462.5 | 1.77 | 2.25 | 2.53 | -0.94 | -34.69% | 29 | 83 | 21.10% |
| MA240426C00465000 | 4/19/2024 7:40 PM | 465 | 1.41 | 1.56 | 1.81 | -0.58 | -29.15% | 59 | 181 | 20.78% |
| MA240426C00467500 | 4/19/2024 7:40 PM | 467.5 | 0.96 | 1.03 | 1.29 | -0.56 | -36.84% | 58 | 106 | 20.69% |
| MA240426C00470000 | 4/19/2024 7:56 PM | 470 | 0.75 | 0.64 | 0.91 | -0.29 | -27.88% | 76 | 176 | 20.72% |
| MA240426C00472500 | 4/19/2024 6:31 PM | 472.5 | 0.45 | 0.45 | 0.65 | -0.29 | -39.19% | 57 | 65 | 20.95% |
| MA240426C00475000 | 4/19/2024 6:31 PM | 475 | 0.31 | 0.30 | 0.44 | -0.22 | -41.51% | 27 | 125 | 20.95% |
| MA240426C00477500 | 4/19/2024 4:32 PM | 477.5 | 0.25 | 0.18 | 0.43 | -0.32 | -56.14% | 16 | 59 | 22.80% |
| MA240426C00480000 | 4/19/2024 7:03 PM | 480 | 0.14 | 0.11 | 0.21 | -0.11 | -44.00% | 3 | 206 | 21.39% |
| MA240426C00482500 | 4/18/2024 3:47 PM | 482.5 | 0.33 | 0.06 | 0.16 | 0.00 | 0.00% | 12 | 113 | 22.02% |
| MA240426C00485000 | 4/19/2024 7:03 PM | 485 | 0.08 | 0.03 | 0.12 | -0.07 | -46.67% | 3 | 139 | 22.56% |
| MA240426C00490000 | 4/18/2024 4:56 PM | 490 | 0.05 | 0.02 | 0.12 | 0.00 | 0.00% | 18 | 145 | 25.64% |
| MA240426C00495000 | 4/17/2024 7:12 PM | 495 | 0.11 | 0.00 | 0.26 | 0.00 | 0.00% | 16 | 104 | 32.37% |
| MA240426C00500000 | 4/18/2024 3:55 PM | 500 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 99 | 35.30% |
| MA240426C00505000 | 4/17/2024 4:01 PM | 505 | 0.08 | 0.00 | 0.42 | 0.00 | 0.00% | 1 | 159 | 41.99% |
| MA240426C00510000 | 4/3/2024 2:22 PM | 510 | 1.50 | 0.00 | 0.42 | 0.00 | 0.00% | 1 | 44 | 45.19% |
| MA240426C00515000 | 4/9/2024 3:24 PM | 515 | 0.26 | 0.00 | 0.27 | 0.00 | 0.00% | 9 | 15 | 44.87% |
| MA240426C00520000 | 4/9/2024 3:24 PM | 520 | 0.17 | 0.00 | 0.41 | 0.00 | 0.00% | 9 | 23 | 51.17% |
| MA240426C00525000 | 4/15/2024 5:02 PM | 525 | 0.05 | 0.00 | 0.41 | 0.00 | 0.00% | 1 | 17 | 54.20% |
| MA240426C00530000 | 4/2/2024 2:00 PM | 530 | 0.23 | 0.00 | 0.41 | 0.00 | 0.00% | 3 | 6 | 51.32% |
| MA240426C00535000 | 4/5/2024 4:07 PM | 535 | 0.09 | 0.00 | 0.41 | 0.00 | 0.00% | 1 | 2 | 54.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00250000 | 3/26/2024 1:49 PM | 250 | 0.21 | 0.00 | 0.41 | 0.00 | 0.00% | 2 | 4 | 178.13% |
| MA240426P00385000 | 4/9/2024 7:50 PM | 385 | 0.22 | 0.01 | 0.43 | 0.00 | 0.00% | - | 12 | 57.91% |
| MA240426P00390000 | 4/18/2024 6:41 PM | 390 | 0.05 | 0.01 | 0.29 | 0.00 | 0.00% | 1 | 15 | 51.07% |
| MA240426P00395000 | 4/19/2024 2:45 PM | 395 | 0.10 | 0.01 | 0.48 | -0.08 | -44.44% | 1 | 10 | 51.03% |
| MA240426P00400000 | 4/17/2024 2:21 PM | 400 | 0.13 | 0.02 | 0.26 | 0.00 | 0.00% | 3 | 54 | 47.56% |
| MA240426P00405000 | 4/11/2024 2:51 PM | 405 | 0.22 | 0.03 | 0.12 | 0.00 | 0.00% | 2 | 22 | 38.87% |
| MA240426P00410000 | 4/19/2024 7:31 PM | 410 | 0.10 | 0.05 | 0.14 | -0.05 | -33.33% | 8 | 24 | 36.13% |
| MA240426P00415000 | 4/19/2024 7:27 PM | 415 | 0.16 | 0.09 | 0.18 | -0.05 | -23.81% | 45 | 52 | 33.79% |
| MA240426P00420000 | 4/19/2024 6:55 PM | 420 | 0.25 | 0.16 | 0.26 | -0.09 | -26.47% | 33 | 377 | 32.03% |
| MA240426P00425000 | 4/19/2024 6:21 PM | 425 | 0.33 | 0.21 | 0.35 | -0.11 | -25.00% | 3 | 54 | 29.74% |
| MA240426P00430000 | 4/19/2024 6:33 PM | 430 | 0.51 | 0.34 | 0.45 | -0.14 | -21.54% | 80 | 364 | 27.03% |
| MA240426P00435000 | 4/19/2024 7:58 PM | 435 | 0.66 | 0.55 | 0.69 | -0.35 | -34.65% | 201 | 563 | 25.22% |
| MA240426P00440000 | 4/19/2024 6:31 PM | 440 | 0.96 | 0.94 | 1.17 | -0.41 | -29.93% | 104 | 489 | 24.07% |
| MA240426P00445000 | 4/19/2024 7:04 PM | 445 | 2.22 | 1.69 | 1.94 | -0.15 | -6.33% | 307 | 628 | 22.88% |
| MA240426P00450000 | 4/19/2024 7:59 PM | 450 | 2.90 | 2.75 | 3.20 | -0.50 | -14.71% | 158 | 562 | 21.91% |
| MA240426P00455000 | 4/19/2024 7:30 PM | 455 | 5.50 | 4.75 | 5.05 | -0.31 | -5.34% | 110 | 231 | 20.85% |
| MA240426P00460000 | 4/19/2024 7:09 PM | 460 | 7.77 | 7.35 | 7.80 | -0.53 | -6.39% | 47 | 336 | 20.45% |
| MA240426P00462500 | 4/19/2024 7:34 PM | 462.5 | 10.05 | 8.85 | 9.85 | -0.05 | -0.50% | 34 | 58 | 22.05% |
| MA240426P00465000 | 4/19/2024 7:33 PM | 465 | 12.15 | 10.45 | 11.60 | 0.57 | 4.92% | 39 | 168 | 21.69% |
| MA240426P00467500 | 4/19/2024 4:10 PM | 467.5 | 13.50 | 12.40 | 14.65 | -0.50 | -3.57% | 1 | 44 | 27.42% |
| MA240426P00470000 | 4/19/2024 5:24 PM | 470 | 16.16 | 14.20 | 16.60 | 0.03 | 0.19% | 39 | 152 | 27.39% |
| MA240426P00472500 | 4/19/2024 7:33 PM | 472.5 | 18.94 | 16.70 | 19.35 | 6.64 | 53.98% | 1 | 24 | 31.48% |
| MA240426P00475000 | 4/19/2024 7:15 PM | 475 | 21.00 | 18.05 | 21.75 | 0.35 | 1.69% | 33 | 90 | 33.55% |
| MA240426P00477500 | 4/19/2024 2:16 PM | 477.5 | 21.89 | 20.65 | 24.15 | 9.09 | 71.02% | 3 | 11 | 35.49% |
| MA240426P00480000 | 4/19/2024 7:10 PM | 480 | 25.76 | 22.95 | 26.65 | 0.31 | 1.22% | 5 | 19 | 37.95% |
| MA240426P00485000 | 4/16/2024 4:18 PM | 485 | 23.00 | 28.05 | 31.60 | 0.00 | 0.00% | 20 | 0 | 42.36% |
| MA240426P00490000 | 3/22/2024 7:17 PM | 490 | 13.65 | 33.35 | 35.95 | 0.00 | 0.00% | 30 | 0 | 41.82% |
| MA240426P00500000 | 3/15/2024 4:37 PM | 500 | 27.51 | 33.20 | 36.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| MA240426P00550000 | 3/19/2024 3:05 PM | 550 | 68.32 | 93.55 | 96.60 | 0.00 | 0.00% | 33 | 0 | 69.82% |
Related Tickers
V Visa Inc.
269.78
-0.59%
AXP American Express Company
231.04
+6.23%
PYPL PayPal Holdings, Inc.
62.31
+0.34%
COF Capital One Financial Corporation
142.91
+0.90%
DFS Discover Financial Services
125.35
+0.87%
SOFI SoFi Technologies, Inc.
7.11
-0.28%
ALLY Ally Financial Inc.
39.05
+0.88%
UPST Upstart Holdings, Inc.
21.87
-1.97%
GSY.TO goeasy Ltd.
173.43
+0.84%
SYF Synchrony Financial
41.57
+1.89%