NYSE - Delayed Quote • USD
Mastercard Incorporated (MA)
At close: 4:00 PM EDT
After hours: 5:46 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 | 95.20 | 99.45 | 0.00 | 0.00% | 3 | 1 | 306.10% |
| MA240426C00395000 | 4/5/2024 7:10 PM | 395 | 82.20 | 65.70 | 68.50 | 0.00 | 0.00% | 4 | 2 | 192.19% |
| MA240426C00410000 | 4/24/2024 7:40 PM | 410 | 53.17 | 50.65 | 54.25 | 0.00 | 0.00% | 1 | 1 | 88.28% |
| MA240426C00425000 | 4/23/2024 7:55 PM | 425 | 37.67 | 35.20 | 39.50 | 0.00 | 0.00% | 4 | 3 | 141.46% |
| 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 | 25.60 | 28.60 | 1.38 | 4.97% | 1 | 4 | 95.07% |
| MA240426C00440000 | 4/24/2024 3:56 PM | 440 | 22.18 | 20.25 | 24.50 | -0.06 | -0.27% | 1 | 4 | 98.61% |
| MA240426C00445000 | 4/19/2024 5:54 PM | 445 | 13.17 | 15.25 | 19.35 | 0.00 | 0.00% | 3 | 4 | 81.30% |
| MA240426C00450000 | 4/26/2024 1:52 PM | 450 | 14.00 | 10.20 | 13.80 | 1.04 | 8.02% | 2 | 90 | 57.72% |
| MA240426C00455000 | 4/26/2024 7:39 PM | 455 | 5.65 | 5.25 | 9.50 | -0.65 | -10.32% | 12 | 99 | 51.44% |
| MA240426C00460000 | 4/26/2024 7:52 PM | 460 | 1.18 | 0.63 | 4.10 | -2.27 | -65.80% | 72 | 197 | 28.25% |
| MA240426C00462500 | 4/26/2024 7:59 PM | 462.5 | 0.12 | 0.00 | 0.45 | -1.73 | -93.51% | 125 | 222 | 5.05% |
| MA240426C00465000 | 4/26/2024 7:51 PM | 465 | 0.01 | 0.00 | 0.04 | -0.86 | -98.85% | 166 | 211 | 6.74% |
| MA240426C00467500 | 4/26/2024 7:14 PM | 467.5 | 0.02 | 0.00 | 0.01 | -0.44 | -95.65% | 66 | 353 | 9.38% |
| MA240426C00470000 | 4/26/2024 7:41 PM | 470 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 99 | 358 | 13.28% |
| MA240426C00472500 | 4/26/2024 7:31 PM | 472.5 | 0.04 | 0.00 | 0.04 | 0.01 | 33.33% | 38 | 199 | 20.31% |
| MA240426C00475000 | 4/26/2024 7:26 PM | 475 | 0.07 | 0.00 | 0.08 | 0.03 | 75.00% | 70 | 192 | 27.34% |
| MA240426C00477500 | 4/26/2024 7:13 PM | 477.5 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 2 | 112 | 31.06% |
| MA240426C00480000 | 4/26/2024 7:51 PM | 480 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 56 | 239 | 33.59% |
| MA240426C00482500 | 4/26/2024 6:38 PM | 482.5 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 4 | 130 | 41.60% |
| MA240426C00485000 | 4/25/2024 7:55 PM | 485 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 139 | 34.38% |
| MA240426C00487500 | 4/25/2024 3:35 PM | 487.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 20 | 45.31% |
| MA240426C00490000 | 4/26/2024 7:25 PM | 490 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 37 | 145 | 54.00% |
| 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 | 61.72% |
| MA240426C00505000 | 4/25/2024 7:20 PM | 505 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 159 | 70.31% |
| MA240426C00510000 | 4/26/2024 5:16 PM | 510 | 0.03 | 0.00 | 0.10 | -0.16 | -84.21% | 4 | 40 | 77.34% |
| MA240426C00515000 | 4/9/2024 3:24 PM | 515 | 0.26 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 15 | 77.73% |
| MA240426C00520000 | 4/9/2024 3:24 PM | 520 | 0.17 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 23 | 90.63% |
| MA240426C00525000 | 4/15/2024 5:02 PM | 525 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 17 | 96.88% |
| MA240426C00530000 | 4/2/2024 2:00 PM | 530 | 0.23 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 6 | 103.13% |
| MA240426C00535000 | 4/5/2024 4:07 PM | 535 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 101.56% |
| 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 | 0.10 | 0.00 | 0.00% | 2 | 2 | 154.30% |
| 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 | 118.75% |
| MA240426P00395000 | 4/19/2024 2:45 PM | 395 | 0.10 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 11 | 114.84% |
| MA240426P00400000 | 4/24/2024 2:48 PM | 400 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 54 | 110.94% |
| MA240426P00405000 | 4/11/2024 2:51 PM | 405 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 22 | 102.34% |
| MA240426P00410000 | 4/24/2024 5:36 PM | 410 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 28 | 93.75% |
| MA240426P00415000 | 4/25/2024 4:15 PM | 415 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 55 | 53 | 85.55% |
| MA240426P00420000 | 4/25/2024 6:54 PM | 420 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 40 | 392 | 76.95% |
| MA240426P00425000 | 4/26/2024 7:25 PM | 425 | 0.04 | 0.00 | 0.07 | 0.03 | 300.00% | 1 | 64 | 65.63% |
| MA240426P00430000 | 4/26/2024 5:59 PM | 430 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 15 | 424 | 57.42% |
| MA240426P00435000 | 4/26/2024 3:49 PM | 435 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 767 | 42.97% |
| MA240426P00440000 | 4/26/2024 7:26 PM | 440 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 60 | 651 | 45.31% |
| MA240426P00445000 | 4/26/2024 3:15 PM | 445 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 4 | 898 | 28.13% |
| MA240426P00450000 | 4/26/2024 5:58 PM | 450 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 81 | 542 | 20.70% |
| MA240426P00455000 | 4/26/2024 7:44 PM | 455 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 109 | 700 | 13.28% |
| MA240426P00460000 | 4/26/2024 7:56 PM | 460 | 0.01 | 0.00 | 0.01 | -1.09 | -99.09% | 76 | 543 | 4.98% |
| MA240426P00462500 | 4/26/2024 7:59 PM | 462.5 | 0.18 | 0.01 | 2.09 | -1.97 | -91.63% | 139 | 234 | 21.22% |
| MA240426P00465000 | 4/26/2024 7:59 PM | 465 | 3.00 | 0.80 | 4.65 | -0.60 | -16.67% | 55 | 229 | 33.01% |
| MA240426P00467500 | 4/26/2024 6:32 PM | 467.5 | 6.20 | 3.25 | 7.10 | 0.25 | 4.20% | 4 | 44 | 41.87% |
| MA240426P00470000 | 4/26/2024 5:04 PM | 470 | 7.18 | 5.50 | 9.50 | -0.87 | -10.81% | 56 | 160 | 49.15% |
| MA240426P00472500 | 4/22/2024 5:48 PM | 472.5 | 13.62 | 9.00 | 11.95 | 0.00 | 0.00% | 11 | 10 | 56.37% |
| MA240426P00475000 | 4/26/2024 4:25 PM | 475 | 12.32 | 10.50 | 14.80 | 0.27 | 2.24% | 3 | 6 | 68.65% |
| MA240426P00477500 | 4/26/2024 7:37 PM | 477.5 | 16.00 | 13.00 | 17.45 | 0.98 | 6.52% | 8 | 8 | 78.10% |
| MA240426P00480000 | 4/25/2024 4:50 PM | 480 | 17.84 | 15.50 | 19.95 | 0.00 | 0.00% | 1 | 2 | 85.25% |
| MA240426P00482500 | 4/18/2024 6:36 PM | 482.5 | 27.95 | 18.20 | 22.45 | 0.00 | 0.00% | - | 0 | 92.19% |
| MA240426P00485000 | 4/16/2024 4:18 PM | 485 | 23.00 | 20.50 | 24.80 | 0.00 | 0.00% | 20 | 0 | 96.58% |
| MA240426P00490000 | 3/22/2024 7:17 PM | 490 | 13.65 | 33.35 | 35.95 | 0.00 | 0.00% | 30 | 0 | 176.22% |
| MA240426P00500000 | 4/19/2024 1:30 PM | 500 | 43.50 | 36.30 | 39.55 | 0.00 | 0.00% | 10 | 0 | 85.21% |
| MA240426P00550000 | 3/19/2024 3:05 PM | 550 | 68.32 | 93.55 | 96.60 | 0.00 | 0.00% | 33 | 0 | 334.89% |
Related Tickers
V Visa Inc.
274.52
-0.23%
AXP American Express Company
235.64
-0.62%
PYPL PayPal Holdings, Inc.
65.96
+2.90%
COF Capital One Financial Corporation
146.21
+0.16%
SOFI SoFi Technologies, Inc.
7.87
+3.69%
ALLY Ally Financial Inc.
39.30
+0.41%
DFS Discover Financial Services
127.70
+1.62%
UPST Upstart Holdings, Inc.
23.46
+2.76%
SYF Synchrony Financial
44.67
+0.02%
GSY.TO goeasy Ltd.
176.90
+0.51%