NYSE - Nasdaq Real Time Price • USD
Mastercard Incorporated (MA)
As of 2:12 PM EDT. Market Open.
| 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 | 96.65 | 99.95 | 0.00 | 0.00% | 3 | 1 | 246.88% |
| MA240426C00395000 | 4/5/2024 7:10 PM | 395 | 82.20 | 67.10 | 69.75 | 0.00 | 0.00% | 4 | 2 | 181.84% |
| MA240426C00410000 | 4/24/2024 7:40 PM | 410 | 53.17 | 51.45 | 54.25 | 0.00 | 0.00% | 1 | 1 | 116.99% |
| MA240426C00425000 | 4/23/2024 7:55 PM | 425 | 37.67 | 36.40 | 39.70 | 0.00 | 0.00% | 4 | 3 | 97.07% |
| MA240426C00430000 | 3/21/2024 6:42 PM | 430 | 61.54 | 24.25 | 26.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MA240426C00435000 | 4/23/2024 7:55 PM | 435 | 29.12 | 26.70 | 28.95 | 1.38 | 4.97% | 1 | 4 | 65.33% |
| MA240426C00440000 | 4/24/2024 3:56 PM | 440 | 22.24 | 21.80 | 24.95 | 0.00 | 0.00% | 1 | 4 | 73.10% |
| MA240426C00445000 | 4/19/2024 5:54 PM | 445 | 13.17 | 16.65 | 19.15 | 0.00 | 0.00% | 3 | 4 | 75.49% |
| MA240426C00450000 | 4/24/2024 2:34 PM | 450 | 14.00 | 11.70 | 14.20 | 1.04 | 8.02% | 2 | 90 | 61.55% |
| MA240426C00455000 | 4/26/2024 5:25 PM | 455 | 8.55 | 6.20 | 9.30 | 2.25 | 35.71% | 6 | 99 | 47.12% |
| MA240426C00460000 | 4/26/2024 5:34 PM | 460 | 3.20 | 2.79 | 3.95 | -0.25 | -7.25% | 61 | 197 | 25.22% |
| MA240426C00462500 | 4/26/2024 5:48 PM | 462.5 | 0.91 | 0.76 | 1.03 | -0.94 | -50.81% | 39 | 222 | 10.11% |
| MA240426C00465000 | 4/26/2024 5:48 PM | 465 | 0.12 | 0.07 | 0.17 | -0.75 | -86.21% | 109 | 211 | 9.35% |
| MA240426C00467500 | 4/26/2024 5:48 PM | 467.5 | 0.05 | 0.02 | 0.10 | -0.41 | -89.13% | 53 | 353 | 13.53% |
| MA240426C00470000 | 4/26/2024 5:48 PM | 470 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 94 | 358 | 14.06% |
| MA240426C00472500 | 4/26/2024 3:26 PM | 472.5 | 0.03 | 0.00 | 0.08 | 0.00 | 0.00% | 32 | 199 | 22.56% |
| MA240426C00475000 | 4/26/2024 5:21 PM | 475 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 62 | 192 | 27.05% |
| MA240426C00477500 | 4/26/2024 4:26 PM | 477.5 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 112 | 31.45% |
| MA240426C00480000 | 4/26/2024 5:50 PM | 480 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 53 | 239 | 30.86% |
| MA240426C00482500 | 4/26/2024 2:30 PM | 482.5 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 1 | 130 | 38.28% |
| MA240426C00485000 | 4/25/2024 7:55 PM | 485 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 139 | 33.59% |
| MA240426C00487500 | 4/25/2024 3:35 PM | 487.5 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 20 | 48.05% |
| MA240426C00490000 | 4/26/2024 4:14 PM | 490 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 36 | 145 | 48.63% |
| MA240426C00495000 | 4/25/2024 2:07 PM | 495 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 101 | 51.56% |
| MA240426C00500000 | 4/25/2024 7:20 PM | 500 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 98 | 61.33% |
| MA240426C00505000 | 4/25/2024 7:20 PM | 505 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 159 | 68.36% |
| MA240426C00510000 | 4/26/2024 5:16 PM | 510 | 0.03 | 0.00 | 0.03 | -0.16 | -84.21% | 4 | 40 | 67.19% |
| MA240426C00515000 | 4/9/2024 3:24 PM | 515 | 0.26 | 0.00 | 0.04 | 0.00 | 0.00% | 9 | 15 | 75.78% |
| MA240426C00520000 | 4/9/2024 3:24 PM | 520 | 0.17 | 0.00 | 0.02 | 0.00 | 0.00% | 9 | 23 | 76.56% |
| MA240426C00525000 | 4/15/2024 5:02 PM | 525 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 17 | 87.50% |
| MA240426C00530000 | 4/2/2024 2:00 PM | 530 | 0.23 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 6 | 93.75% |
| MA240426C00535000 | 4/5/2024 4:07 PM | 535 | 0.09 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 2 | 99.22% |
| 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 | 0.01 | 0.00 | 0.00% | 2 | 4 | 343.75% |
| MA240426P00375000 | 4/19/2024 7:04 PM | 375 | 0.10 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 2 | 150.78% |
| MA240426P00385000 | 4/23/2024 2:05 PM | 385 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 53 | 127.34% |
| MA240426P00390000 | 4/23/2024 7:02 PM | 390 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 74 | 82 | 119.53% |
| MA240426P00395000 | 4/19/2024 2:45 PM | 395 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 11 | 106.25% |
| MA240426P00400000 | 4/24/2024 2:48 PM | 400 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 54 | 98.44% |
| MA240426P00405000 | 4/11/2024 2:51 PM | 405 | 0.22 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 22 | 100.00% |
| MA240426P00410000 | 4/24/2024 5:36 PM | 410 | 0.03 | 0.00 | 0.08 | 0.00 | 0.00% | 11 | 28 | 91.80% |
| MA240426P00415000 | 4/25/2024 4:15 PM | 415 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 55 | 53 | 83.59% |
| MA240426P00420000 | 4/25/2024 6:54 PM | 420 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 40 | 392 | 75.00% |
| MA240426P00425000 | 4/25/2024 7:53 PM | 425 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 3 | 64 | 66.80% |
| MA240426P00430000 | 4/26/2024 1:57 PM | 430 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 12 | 424 | 56.64% |
| MA240426P00435000 | 4/26/2024 3:49 PM | 435 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 12 | 767 | 51.95% |
| MA240426P00440000 | 4/26/2024 3:15 PM | 440 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 41 | 651 | 42.19% |
| MA240426P00445000 | 4/26/2024 3:15 PM | 445 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 898 | 34.96% |
| MA240426P00450000 | 4/26/2024 5:40 PM | 450 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 80 | 542 | 26.17% |
| MA240426P00455000 | 4/26/2024 4:30 PM | 455 | 0.05 | 0.00 | 0.06 | -0.25 | -83.33% | 102 | 700 | 17.58% |
| MA240426P00460000 | 4/26/2024 5:06 PM | 460 | 0.06 | 0.00 | 0.08 | -1.04 | -94.55% | 64 | 543 | 8.01% |
| MA240426P00462500 | 4/26/2024 5:45 PM | 462.5 | 0.36 | 0.25 | 0.37 | -1.79 | -83.26% | 77 | 234 | 4.35% |
| MA240426P00465000 | 4/26/2024 5:47 PM | 465 | 1.80 | 1.59 | 2.25 | -1.80 | -50.00% | 31 | 229 | 0.00% |
| MA240426P00467500 | 4/26/2024 1:30 PM | 467.5 | 5.56 | 3.15 | 5.40 | -0.39 | -6.55% | 1 | 44 | 21.70% |
| MA240426P00470000 | 4/26/2024 5:04 PM | 470 | 7.18 | 5.70 | 8.30 | -0.87 | -10.81% | 56 | 160 | 34.89% |
| MA240426P00472500 | 4/22/2024 5:48 PM | 472.5 | 13.62 | 8.40 | 11.05 | 0.00 | 0.00% | 11 | 10 | 45.70% |
| MA240426P00475000 | 4/26/2024 4:25 PM | 475 | 12.32 | 10.20 | 13.55 | 0.27 | 2.24% | 3 | 6 | 52.54% |
| MA240426P00477500 | 4/26/2024 4:55 PM | 477.5 | 14.29 | 13.50 | 15.35 | -0.73 | -4.86% | 7 | 8 | 44.92% |
| MA240426P00480000 | 4/25/2024 4:50 PM | 480 | 17.84 | 15.55 | 18.35 | 0.00 | 0.00% | 1 | 2 | 61.62% |
| MA240426P00482500 | 4/18/2024 6:36 PM | 482.5 | 27.95 | 18.35 | 21.05 | 0.00 | 0.00% | - | 0 | 71.53% |
| MA240426P00485000 | 4/16/2024 4:18 PM | 485 | 23.00 | 20.50 | 23.55 | 0.00 | 0.00% | 20 | 0 | 77.49% |
| MA240426P00490000 | 3/22/2024 7:17 PM | 490 | 13.65 | 33.35 | 35.95 | 0.00 | 0.00% | 30 | 0 | 177.86% |
| MA240426P00500000 | 4/19/2024 1:30 PM | 500 | 43.50 | 35.05 | 38.45 | 0.00 | 0.00% | 10 | 0 | 108.06% |
| MA240426P00550000 | 3/19/2024 3:05 PM | 550 | 68.32 | 93.55 | 96.60 | 0.00 | 0.00% | 33 | 0 | 337.21% |
Related Tickers
V Visa Inc.
274.77
-0.14%
AXP American Express Company
236.17
-0.39%
PYPL PayPal Holdings, Inc.
65.89
+2.79%
COF Capital One Financial Corporation
147.10
+0.77%
SOFI SoFi Technologies, Inc.
7.77
+2.32%
ALLY Ally Financial Inc.
39.41
+0.68%
DFS Discover Financial Services
127.71
+1.62%
UPST Upstart Holdings, Inc.
23.31
+2.10%
SYF Synchrony Financial
44.77
+0.25%
GSY.TO goeasy Ltd.
178.02
+1.15%