NYSE - Delayed Quote USD

Mastercard Incorporated (MA)

454.70 -5.46 (-1.19%)
At close: April 18 at 4:00 PM EDT
450.03 -4.67 (-1.03%)
Pre-Market: 4:01 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MA240419C00210000 8/22/2023 4:58 PM 210 194.78 197.10 200.75 0.00 0.00% - 1 0.00%
MA240419C00220000 10/31/2023 1:30 PM 220 159.03 0.00 0.00 0.00 0.00% 1 2 0.00%
MA240419C00230000 10/3/2023 4:57 PM 230 168.95 156.70 159.75 0.00 0.00% - 1 0.00%
MA240419C00240000 4/17/2024 3:32 PM 240 219.75 0.00 0.00 0.00 0.00% 4 0 0.00%
MA240419C00260000 8/22/2023 4:57 PM 260 148.19 149.45 153.00 0.00 0.00% - 1 0.00%
MA240419C00265000 8/25/2023 5:39 PM 265 146.26 143.95 147.20 0.00 0.00% 2 1 0.00%
MA240419C00270000 8/25/2023 3:59 PM 270 141.48 139.30 142.55 0.00 0.00% 10 5 0.00%
MA240419C00275000 8/25/2023 3:44 PM 275 137.79 134.50 137.90 0.00 0.00% 4 2 0.00%
MA240419C00280000 8/25/2023 3:54 PM 280 133.11 129.75 133.05 0.00 0.00% 10 5 0.00%
MA240419C00290000 11/9/2023 8:15 PM 290 106.82 125.70 128.85 0.00 0.00% - 8 0.00%
MA240419C00295000 1/2/2024 3:51 PM 295 130.58 166.90 169.70 0.00 0.00% 14 12 722.46%
MA240419C00300000 4/16/2024 1:30 PM 300 162.65 0.00 0.00 0.00 0.00% 1 0 0.00%
MA240419C00305000 10/27/2023 7:26 PM 305 72.20 112.85 115.10 0.00 0.00% 10 10 0.00%
MA240419C00310000 2/8/2024 4:50 PM 310 151.27 158.95 162.60 0.00 0.00% 9 8 817.97%
MA240419C00320000 4/5/2024 3:55 PM 320 158.56 0.00 0.00 0.00 0.00% 1 0 0.00%
MA240419C00325000 11/14/2023 8:14 PM 325 84.30 97.60 101.20 0.00 0.00% 2 14 0.00%
MA240419C00330000 11/2/2023 1:32 PM 330 64.60 91.05 92.45 0.00 0.00% 1 11 0.00%
MA240419C00335000 4/2/2024 4:55 PM 335 144.83 0.00 0.00 0.00 0.00% 1 0 0.00%
MA240419C00340000 3/15/2024 3:03 PM 340 138.33 123.90 127.20 0.00 0.00% 10 10 582.96%
MA240419C00350000 4/18/2024 7:09 PM 350 104.73 0.00 0.00 0.00 0.00% 1 0 0.00%
MA240419C00355000 1/5/2024 6:13 PM 355 68.69 108.30 111.15 0.00 0.00% 5 29 506.98%
MA240419C00360000 4/17/2024 4:25 PM 360 98.70 0.00 0.00 0.00 0.00% 1 0 0.00%
MA240419C00365000 4/1/2024 6:23 PM 365 113.94 0.00 0.00 0.00 0.00% 1 0 0.00%
MA240419C00370000 3/18/2024 7:06 PM 370 111.33 89.00 92.50 0.00 0.00% 3 8 374.56%
MA240419C00375000 4/9/2024 5:44 PM 375 96.34 0.00 0.00 0.00 0.00% 5 0 0.00%
MA240419C00380000 4/18/2024 7:12 PM 380 74.66 0.00 0.00 0.00 0.00% 1 0 0.00%
MA240419C00385000 4/18/2024 2:23 PM 385 73.85 0.00 0.00 0.00 0.00% 2 0 0.00%
MA240419C00390000 4/9/2024 1:31 PM 390 89.45 0.00 0.00 0.00 0.00% 1 0 0.00%
MA240419C00395000 4/17/2024 2:14 PM 395 67.00 0.00 0.00 0.00 0.00% 6 0 0.00%
MA240419C00400000 4/18/2024 6:56 PM 400 54.71 0.00 0.00 0.00 0.00% 2 0 0.00%
MA240419C00405000 4/15/2024 1:30 PM 405 65.63 0.00 0.00 0.00 0.00% 1 0 0.00%
MA240419C00410000 4/18/2024 7:46 PM 410 45.17 0.00 0.00 0.00 0.00% 22 0 0.00%
MA240419C00415000 4/11/2024 1:54 PM 415 52.05 0.00 0.00 0.00 0.00% 1 0 0.00%
MA240419C00420000 4/18/2024 6:31 PM 420 35.23 0.00 0.00 0.00 0.00% 4 0 0.00%
MA240419C00425000 4/17/2024 1:35 PM 425 37.54 0.00 0.00 0.00 0.00% 1 0 0.00%
MA240419C00430000 4/18/2024 4:39 PM 430 27.70 0.00 0.00 0.00 0.00% 30 0 0.00%
MA240419C00435000 4/18/2024 4:11 PM 435 24.03 0.00 0.00 0.00 0.00% 3 0 0.00%
MA240419C00440000 4/18/2024 7:32 PM 440 15.33 0.00 0.00 0.00 0.00% 34 0 0.00%
MA240419C00445000 4/18/2024 4:42 PM 445 12.24 0.00 0.00 0.00 0.00% 2 0 0.00%
MA240419C00450000 4/18/2024 7:52 PM 450 6.00 0.00 0.00 0.00 0.00% 255 0 0.00%
MA240419C00455000 4/18/2024 7:45 PM 455 2.53 0.00 0.00 0.00 0.00% 78 0 0.39%
MA240419C00457500 4/18/2024 7:57 PM 457.5 1.05 0.00 0.00 0.00 0.00% 163 0 3.13%
MA240419C00460000 4/18/2024 7:54 PM 460 0.51 0.00 0.00 0.00 0.00% 180 0 6.25%
MA240419C00462500 4/18/2024 7:54 PM 462.5 0.22 0.00 0.00 0.00 0.00% 72 0 6.25%
MA240419C00465000 4/18/2024 7:51 PM 465 0.15 0.00 0.00 0.00 0.00% 199 0 12.50%
MA240419C00467500 4/18/2024 7:46 PM 467.5 0.08 0.00 0.00 0.00 0.00% 38 0 12.50%
MA240419C00470000 4/18/2024 7:51 PM 470 0.03 0.00 0.00 0.00 0.00% 189 0 12.50%
MA240419C00472500 4/18/2024 7:40 PM 472.5 0.02 0.00 0.00 0.00 0.00% 5 0 12.50%
MA240419C00475000 4/18/2024 5:15 PM 475 0.01 0.00 0.00 0.00 0.00% 9 0 25.00%
MA240419C00477500 4/18/2024 2:28 PM 477.5 0.04 0.00 0.00 0.00 0.00% 2 0 25.00%
MA240419C00480000 4/18/2024 6:33 PM 480 0.01 0.00 0.00 0.00 0.00% 97 0 25.00%
MA240419C00482500 4/18/2024 7:08 PM 482.5 0.02 0.00 0.00 0.00 0.00% 24 0 25.00%
MA240419C00485000 4/18/2024 7:08 PM 485 0.02 0.00 0.00 0.00 0.00% 26 0 25.00%
MA240419C00487500 4/17/2024 5:32 PM 487.5 0.01 0.00 0.00 0.00 0.00% 4 0 25.00%
MA240419C00490000 4/18/2024 7:34 PM 490 0.01 0.00 0.00 0.00 0.00% 2 0 25.00%
MA240419C00495000 4/17/2024 7:06 PM 495 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
MA240419C00500000 4/18/2024 6:40 PM 500 0.02 0.00 0.00 0.00 0.00% 4 0 50.00%
MA240419C00505000 4/18/2024 6:54 PM 505 0.02 0.00 0.00 0.00 0.00% 12 0 50.00%
MA240419C00510000 4/15/2024 6:42 PM 510 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
MA240419C00515000 4/12/2024 4:44 PM 515 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419C00520000 4/18/2024 2:41 PM 520 0.04 0.00 0.00 0.00 0.00% 90 0 50.00%
MA240419C00525000 4/8/2024 1:30 PM 525 0.25 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419C00530000 4/3/2024 1:50 PM 530 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419C00535000 4/11/2024 7:46 PM 535 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
MA240419C00540000 4/1/2024 3:55 PM 540 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
MA240419C00550000 3/19/2024 5:54 PM 550 0.04 0.00 0.75 0.00 0.00% 1 3 179.69%
MA240419C00560000 2/29/2024 4:02 PM 560 0.05 0.00 0.41 0.00 0.00% 10 16 177.73%
MA240419C00580000 2/2/2024 3:31 PM 580 0.10 0.00 0.21 0.00 0.00% 2 145 187.11%
MA240419C00600000 4/16/2024 2:59 PM 600 0.03 0.00 0.00 0.00 0.00% 60 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MA240419P00185000 1/26/2024 6:06 PM 185 0.20 0.00 0.18 0.00 0.00% 1 149 628.91%
MA240419P00190000 1/23/2024 7:56 PM 190 0.04 0.00 0.18 0.00 0.00% 1 2 610.94%
MA240419P00195000 11/8/2023 8:04 PM 195 0.14 0.00 0.32 0.00 0.00% 2 3 631.25%
MA240419P00200000 3/19/2024 2:55 PM 200 0.11 0.00 0.01 0.00 0.00% 2 107 450.00%
MA240419P00210000 11/24/2023 3:42 PM 210 0.08 0.00 0.22 0.00 0.00% 2 10 556.25%
MA240419P00220000 12/7/2023 6:30 PM 220 0.14 0.00 0.21 0.00 0.00% 2 2 521.88%
MA240419P00230000 2/14/2024 8:20 PM 230 0.07 0.00 0.44 0.00 0.00% 1 13 534.77%
MA240419P00240000 4/17/2024 4:24 PM 240 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
MA240419P00250000 2/26/2024 8:51 PM 250 0.09 0.00 0.01 0.00 0.00% 3 144 337.50%
MA240419P00255000 2/22/2024 5:23 PM 255 0.05 0.00 0.44 0.00 0.00% 1 5 460.16%
MA240419P00260000 1/8/2024 8:25 PM 260 0.16 0.00 0.17 0.00 0.00% 2 31 400.78%
MA240419P00265000 1/8/2024 7:12 PM 265 0.17 0.00 0.24 0.00 0.00% 2 11 402.34%
MA240419P00270000 1/3/2024 8:26 PM 270 0.31 0.00 0.17 0.00 0.00% 4 65 375.78%
MA240419P00275000 1/8/2024 8:28 PM 275 0.23 0.00 0.17 0.00 0.00% 2 10 363.28%
MA240419P00280000 3/1/2024 6:47 PM 280 0.16 0.00 0.46 0.00 0.00% 2 29 393.75%
MA240419P00285000 1/18/2024 8:20 PM 285 0.20 0.00 0.20 0.00 0.00% 2 230 345.31%
MA240419P00290000 2/15/2024 5:53 PM 290 0.06 0.00 0.38 0.00 0.00% 1 40 359.38%
MA240419P00295000 4/15/2024 3:03 PM 295 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419P00300000 4/15/2024 3:02 PM 300 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
MA240419P00305000 2/2/2024 8:14 PM 305 0.07 0.00 0.63 0.00 0.00% 1 34 344.53%
MA240419P00310000 2/5/2024 7:16 PM 310 0.05 0.00 0.41 0.00 0.00% 2 13 313.67%
MA240419P00315000 3/1/2024 6:01 PM 315 0.05 0.00 0.39 0.00 0.00% 5 32 300.00%
MA240419P00320000 4/9/2024 7:56 PM 320 0.03 0.00 0.00 0.00 0.00% 10 0 50.00%
MA240419P00325000 3/7/2024 3:51 PM 325 0.01 0.00 0.41 0.00 0.00% 1 40 278.91%
MA240419P00330000 4/8/2024 6:34 PM 330 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
MA240419P00335000 4/12/2024 2:03 PM 335 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419P00340000 4/15/2024 2:30 PM 340 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419P00345000 4/15/2024 2:30 PM 345 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419P00350000 4/10/2024 5:05 PM 350 0.11 0.00 0.00 0.00 0.00% 5 0 50.00%
MA240419P00355000 3/14/2024 6:32 PM 355 0.01 0.00 0.44 0.00 0.00% 6 91 214.84%
MA240419P00360000 4/8/2024 6:33 PM 360 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
MA240419P00365000 4/15/2024 5:35 PM 365 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419P00370000 4/16/2024 5:00 PM 370 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419P00375000 4/16/2024 5:00 PM 375 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419P00380000 4/15/2024 2:16 PM 380 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419P00385000 4/17/2024 2:30 PM 385 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419P00390000 4/15/2024 5:35 PM 390 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419P00395000 4/15/2024 5:35 PM 395 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419P00400000 4/18/2024 5:21 PM 400 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419P00405000 4/17/2024 4:39 PM 405 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
MA240419P00410000 4/18/2024 7:46 PM 410 0.11 0.00 0.00 0.00 0.00% 2 0 50.00%
MA240419P00415000 4/18/2024 1:30 PM 415 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MA240419P00420000 4/17/2024 6:36 PM 420 0.05 0.00 0.00 0.00 0.00% 16 0 25.00%
MA240419P00425000 4/16/2024 7:24 PM 425 0.10 0.00 0.00 0.00 0.00% 26 0 25.00%
MA240419P00430000 4/18/2024 1:30 PM 430 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
MA240419P00435000 4/18/2024 7:53 PM 435 0.07 0.00 0.00 0.00 0.00% 16 0 25.00%
MA240419P00440000 4/18/2024 7:09 PM 440 0.12 0.00 0.00 0.00 0.00% 32 0 12.50%
MA240419P00445000 4/18/2024 7:57 PM 445 0.31 0.00 0.00 0.00 0.00% 161 0 12.50%
MA240419P00450000 4/18/2024 7:58 PM 450 0.90 0.00 0.00 0.00 0.00% 463 0 6.25%
MA240419P00455000 4/18/2024 7:57 PM 455 2.60 0.00 0.00 0.00 0.00% 426 0 0.00%
MA240419P00457500 4/18/2024 7:56 PM 457.5 4.00 0.00 0.00 0.00 0.00% 200 0 0.00%
MA240419P00460000 4/18/2024 7:50 PM 460 5.04 0.00 0.00 0.00 0.00% 231 0 0.00%
MA240419P00462500 4/18/2024 7:53 PM 462.5 7.75 0.00 0.00 0.00 0.00% 30 0 0.00%
MA240419P00465000 4/18/2024 7:53 PM 465 10.15 0.00 0.00 0.00 0.00% 51 0 0.00%
MA240419P00467500 4/18/2024 7:55 PM 467.5 12.50 0.00 0.00 0.00 0.00% 27 0 0.00%
MA240419P00470000 4/18/2024 6:44 PM 470 15.15 0.00 0.00 0.00 0.00% 43 0 0.00%
MA240419P00472500 4/18/2024 3:55 PM 472.5 13.72 0.00 0.00 0.00 0.00% 24 0 0.00%
MA240419P00475000 4/18/2024 7:06 PM 475 20.70 0.00 0.00 0.00 0.00% 13 0 0.00%
MA240419P00477500 4/18/2024 3:30 PM 477.5 18.10 0.00 0.00 0.00 0.00% 10 0 0.00%
MA240419P00480000 4/18/2024 2:12 PM 480 21.55 0.00 0.00 0.00 0.00% 5 0 0.00%
MA240419P00482500 4/17/2024 6:32 PM 482.5 22.65 0.00 0.00 0.00 0.00% 240 0 0.00%
MA240419P00485000 4/17/2024 6:03 PM 485 25.05 0.00 0.00 0.00 0.00% 103 0 0.00%
MA240419P00487500 4/17/2024 5:44 PM 487.5 28.25 0.00 0.00 0.00 0.00% 34 0 0.00%
MA240419P00490000 4/17/2024 7:26 PM 490 31.50 0.00 0.00 0.00 0.00% 2 0 0.00%
MA240419P00495000 3/28/2024 1:49 PM 495 16.70 0.00 0.00 0.00 0.00% 2 0 0.00%
MA240419P00500000 4/15/2024 2:34 PM 500 33.30 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

V Visa Inc.
271.37
-0.48%
 
AXP American Express Company
217.50
-0.08%
 
PYPL PayPal Holdings, Inc.
62.10
-1.83%
 
COF Capital One Financial Corporation
141.63
+3.55%
 
DFS Discover Financial Services
124.27
+3.65%
 
SOFI SoFi Technologies, Inc.
7.13
-0.42%
 
ALLY Ally Financial Inc.
38.71
+6.73%
 
UPST Upstart Holdings, Inc.
22.31
-0.58%
 
GSY.TO goeasy Ltd.
171.99
-1.05%
 
SYF Synchrony Financial
40.80
+2.82%