NYSE - Delayed Quote • USD
Mastercard Incorporated (MA)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 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 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MA240426C00395000 | 4/5/2024 7:10 PM | 395 | 82.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MA240426C00410000 | 4/24/2024 7:40 PM | 410 | 53.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MA240426C00425000 | 4/23/2024 7:55 PM | 425 | 37.67 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| 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 | 27.74 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MA240426C00440000 | 4/24/2024 3:56 PM | 440 | 22.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MA240426C00445000 | 4/19/2024 5:54 PM | 445 | 13.17 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MA240426C00450000 | 4/24/2024 2:34 PM | 450 | 12.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MA240426C00455000 | 4/24/2024 1:30 PM | 455 | 12.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MA240426C00460000 | 4/24/2024 7:55 PM | 460 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 0 | 0.00% |
| MA240426C00462500 | 4/24/2024 7:59 PM | 462.5 | 2.98 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 0.00% |
| MA240426C00465000 | 4/24/2024 7:59 PM | 465 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 287 | 0 | 1.56% |
| MA240426C00467500 | 4/24/2024 7:46 PM | 467.5 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | 204 | 0 | 3.13% |
| MA240426C00470000 | 4/24/2024 7:27 PM | 470 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 365 | 0 | 6.25% |
| MA240426C00472500 | 4/24/2024 7:49 PM | 472.5 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 137 | 0 | 6.25% |
| MA240426C00475000 | 4/24/2024 7:55 PM | 475 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 0 | 6.25% |
| MA240426C00477500 | 4/24/2024 6:31 PM | 477.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 12.50% |
| MA240426C00480000 | 4/24/2024 7:27 PM | 480 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 12.50% |
| MA240426C00482500 | 4/23/2024 7:59 PM | 482.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 12.50% |
| MA240426C00485000 | 4/23/2024 5:23 PM | 485 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| MA240426C00487500 | 4/22/2024 3:23 PM | 487.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| MA240426C00490000 | 4/24/2024 3:22 PM | 490 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| MA240426C00495000 | 4/24/2024 7:49 PM | 495 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MA240426C00500000 | 4/24/2024 2:17 PM | 500 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MA240426C00505000 | 4/22/2024 5:57 PM | 505 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| MA240426C00510000 | 4/23/2024 2:58 PM | 510 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MA240426C00515000 | 4/9/2024 3:24 PM | 515 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| MA240426C00520000 | 4/9/2024 3:24 PM | 520 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| MA240426C00525000 | 4/15/2024 5:02 PM | 525 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MA240426C00530000 | 4/2/2024 2:00 PM | 530 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| MA240426C00535000 | 4/5/2024 4:07 PM | 535 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 2 | 0 | 100.00% |
| MA240426P00375000 | 4/19/2024 7:04 PM | 375 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MA240426P00385000 | 4/23/2024 2:05 PM | 385 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| MA240426P00390000 | 4/23/2024 7:02 PM | 390 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 50.00% |
| MA240426P00395000 | 4/19/2024 2:45 PM | 395 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MA240426P00400000 | 4/24/2024 2:48 PM | 400 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| MA240426P00405000 | 4/11/2024 2:51 PM | 405 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MA240426P00410000 | 4/24/2024 5:36 PM | 410 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| MA240426P00415000 | 4/22/2024 5:54 PM | 415 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| MA240426P00420000 | 4/22/2024 3:56 PM | 420 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| MA240426P00425000 | 4/24/2024 6:42 PM | 425 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MA240426P00430000 | 4/24/2024 6:40 PM | 430 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
| MA240426P00435000 | 4/24/2024 7:37 PM | 435 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 12.50% |
| MA240426P00440000 | 4/24/2024 7:37 PM | 440 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 12.50% |
| MA240426P00445000 | 4/24/2024 7:51 PM | 445 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 12.50% |
| MA240426P00450000 | 4/24/2024 7:56 PM | 450 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 0 | 6.25% |
| MA240426P00455000 | 4/24/2024 7:49 PM | 455 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 304 | 0 | 6.25% |
| MA240426P00460000 | 4/24/2024 7:53 PM | 460 | 1.46 | 0.00 | 0.00 | 0.00 | 0.00% | 867 | 0 | 1.56% |
| MA240426P00462500 | 4/24/2024 7:58 PM | 462.5 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | 221 | 0 | 0.01% |
| MA240426P00465000 | 4/24/2024 7:58 PM | 465 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 214 | 0 | 0.00% |
| MA240426P00467500 | 4/24/2024 1:30 PM | 467.5 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MA240426P00470000 | 4/24/2024 7:27 PM | 470 | 6.68 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MA240426P00472500 | 4/22/2024 5:48 PM | 472.5 | 13.62 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| MA240426P00475000 | 4/24/2024 2:10 PM | 475 | 10.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MA240426P00477500 | 4/23/2024 5:57 PM | 477.5 | 15.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MA240426P00480000 | 4/23/2024 4:25 PM | 480 | 17.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MA240426P00482500 | 4/18/2024 6:36 PM | 482.5 | 27.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MA240426P00485000 | 4/16/2024 4:18 PM | 485 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| MA240426P00490000 | 3/22/2024 7:17 PM | 490 | 13.65 | 33.35 | 35.95 | 0.00 | 0.00% | 30 | 0 | 125.11% |
| MA240426P00500000 | 4/19/2024 1:30 PM | 500 | 43.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MA240426P00550000 | 3/19/2024 3:05 PM | 550 | 68.32 | 93.55 | 96.60 | 0.00 | 0.00% | 33 | 0 | 237.52% |
Related Tickers
V Visa Inc.
275.02
+0.33%
AXP American Express Company
239.12
+0.07%
PYPL PayPal Holdings, Inc.
64.84
+0.64%
DFS Discover Financial Services
129.02
-0.17%
COF Capital One Financial Corporation
148.87
+0.66%
ALLY Ally Financial Inc.
39.76
+0.13%
SOFI SoFi Technologies, Inc.
7.60
+0.26%
UPST Upstart Holdings, Inc.
23.12
+0.78%
GSY.TO goeasy Ltd.
174.93
-0.09%
SYF Synchrony Financial
45.02
+5.04%