NYSE - Nasdaq Real Time Price • USD
Mastercard Incorporated (MA)
As of 2:13 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 | 97.00 | 100.00 | 0.00 | 0.00% | 3 | 1 | 150.00% |
| MA240426C00395000 | 4/5/2024 7:10 PM | 395 | 82.20 | 67.25 | 70.10 | 0.00 | 0.00% | 4 | 2 | 115.14% |
| MA240426C00410000 | 4/24/2024 7:40 PM | 410 | 53.17 | 51.85 | 54.30 | 0.00 | 0.00% | 1 | 1 | 110.45% |
| MA240426C00425000 | 4/23/2024 7:55 PM | 425 | 37.67 | 36.75 | 40.15 | 0.00 | 0.00% | 4 | 3 | 60.64% |
| 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 | 26.95 | 30.15 | 0.00 | 0.00% | 4 | 4 | 50.20% |
| MA240426C00440000 | 4/24/2024 3:56 PM | 440 | 22.24 | 21.95 | 25.15 | 0.00 | 0.00% | 1 | 4 | 69.21% |
| MA240426C00445000 | 4/19/2024 5:54 PM | 445 | 13.17 | 17.45 | 19.70 | 0.00 | 0.00% | 3 | 4 | 53.54% |
| MA240426C00450000 | 4/24/2024 2:34 PM | 450 | 12.96 | 11.70 | 14.65 | 0.00 | 0.00% | 1 | 90 | 42.77% |
| MA240426C00455000 | 4/25/2024 2:42 PM | 455 | 6.30 | 7.90 | 9.85 | -6.21 | -49.64% | 25 | 98 | 33.96% |
| MA240426C00460000 | 4/25/2024 5:56 PM | 460 | 4.60 | 4.45 | 4.95 | -0.20 | -4.17% | 62 | 208 | 22.46% |
| MA240426C00462500 | 4/25/2024 5:56 PM | 462.5 | 2.95 | 2.89 | 3.10 | -0.03 | -1.10% | 55 | 212 | 19.85% |
| MA240426C00465000 | 4/25/2024 5:54 PM | 465 | 1.65 | 1.58 | 1.70 | -0.07 | -4.07% | 43 | 216 | 18.10% |
| MA240426C00467500 | 4/25/2024 5:49 PM | 467.5 | 0.69 | 0.73 | 0.86 | -0.52 | -42.98% | 84 | 370 | 17.58% |
| MA240426C00470000 | 4/25/2024 5:53 PM | 470 | 0.33 | 0.28 | 0.36 | -0.33 | -50.00% | 52 | 390 | 16.94% |
| MA240426C00472500 | 4/25/2024 5:52 PM | 472.5 | 0.10 | 0.08 | 0.15 | -0.13 | -56.52% | 92 | 210 | 17.09% |
| MA240426C00475000 | 4/25/2024 5:39 PM | 475 | 0.04 | 0.00 | 0.08 | -0.07 | -63.64% | 14 | 202 | 18.31% |
| MA240426C00477500 | 4/25/2024 5:49 PM | 477.5 | 0.04 | 0.03 | 0.05 | 0.01 | 33.33% | 1 | 111 | 19.92% |
| MA240426C00480000 | 4/25/2024 5:39 PM | 480 | 0.03 | 0.01 | 0.05 | 0.01 | 50.00% | 2 | 240 | 22.75% |
| MA240426C00482500 | 4/25/2024 5:49 PM | 482.5 | 0.04 | 0.01 | 0.07 | -0.07 | -63.64% | 2 | 132 | 26.86% |
| MA240426C00485000 | 4/23/2024 5:23 PM | 485 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 18 | 139 | 28.32% |
| MA240426C00487500 | 4/25/2024 3:35 PM | 487.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 20 | 25.78% |
| MA240426C00490000 | 4/24/2024 3:22 PM | 490 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 145 | 33.69% |
| MA240426C00495000 | 4/25/2024 2:07 PM | 495 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 101 | 38.87% |
| MA240426C00500000 | 4/24/2024 2:17 PM | 500 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 99 | 36.72% |
| MA240426C00505000 | 4/22/2024 5:57 PM | 505 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 159 | 66.31% |
| MA240426C00510000 | 4/23/2024 2:58 PM | 510 | 0.19 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 40 | 52.34% |
| MA240426C00515000 | 4/9/2024 3:24 PM | 515 | 0.26 | 0.00 | 0.08 | 0.00 | 0.00% | 9 | 15 | 57.03% |
| MA240426C00520000 | 4/9/2024 3:24 PM | 520 | 0.17 | 0.00 | 0.08 | 0.00 | 0.00% | 9 | 23 | 61.72% |
| MA240426C00525000 | 4/15/2024 5:02 PM | 525 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 17 | 66.02% |
| MA240426C00530000 | 4/2/2024 2:00 PM | 530 | 0.23 | 0.00 | 0.08 | 0.00 | 0.00% | 3 | 6 | 70.31% |
| MA240426C00535000 | 4/5/2024 4:07 PM | 535 | 0.09 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 2 | 74.61% |
| 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 | 243.75% |
| MA240426P00375000 | 4/19/2024 7:04 PM | 375 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 102.34% |
| MA240426P00385000 | 4/23/2024 2:05 PM | 385 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 53 | 90.63% |
| MA240426P00390000 | 4/23/2024 7:02 PM | 390 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 74 | 82 | 82.81% |
| MA240426P00395000 | 4/19/2024 2:45 PM | 395 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 11 | 78.91% |
| MA240426P00400000 | 4/24/2024 2:48 PM | 400 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 54 | 73.44% |
| MA240426P00405000 | 4/11/2024 2:51 PM | 405 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 22 | 97.22% |
| MA240426P00410000 | 4/24/2024 5:36 PM | 410 | 0.03 | 0.00 | 0.95 | 0.00 | 0.00% | 11 | 28 | 93.65% |
| MA240426P00415000 | 4/25/2024 3:28 PM | 415 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 55 | 85 | 61.33% |
| MA240426P00420000 | 4/22/2024 3:56 PM | 420 | 0.13 | 0.01 | 0.02 | 0.00 | 0.00% | 27 | 398 | 50.00% |
| MA240426P00425000 | 4/24/2024 6:42 PM | 425 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 64 | 49.41% |
| MA240426P00430000 | 4/25/2024 5:11 PM | 430 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 424 | 43.36% |
| MA240426P00435000 | 4/25/2024 5:50 PM | 435 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 767 | 37.50% |
| MA240426P00440000 | 4/25/2024 5:11 PM | 440 | 0.06 | 0.01 | 0.07 | -0.01 | -14.29% | 27 | 658 | 33.01% |
| MA240426P00445000 | 4/25/2024 5:49 PM | 445 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 39 | 894 | 26.07% |
| MA240426P00450000 | 4/25/2024 5:49 PM | 450 | 0.07 | 0.05 | 0.09 | -0.11 | -55.00% | 126 | 546 | 21.19% |
| MA240426P00455000 | 4/25/2024 5:57 PM | 455 | 0.18 | 0.16 | 0.19 | -0.27 | -58.70% | 167 | 830 | 16.80% |
| MA240426P00460000 | 4/25/2024 5:38 PM | 460 | 1.21 | 0.78 | 0.85 | -0.25 | -17.12% | 86 | 548 | 15.26% |
| MA240426P00462500 | 4/25/2024 5:56 PM | 462.5 | 1.54 | 1.48 | 1.59 | -0.90 | -36.89% | 31 | 240 | 14.17% |
| MA240426P00465000 | 4/25/2024 5:54 PM | 465 | 2.72 | 2.48 | 2.94 | -0.98 | -26.49% | 17 | 232 | 14.11% |
| MA240426P00467500 | 4/24/2024 1:30 PM | 467.5 | 10.14 | 4.05 | 4.65 | 6.89 | 212.00% | 4 | 45 | 12.79% |
| MA240426P00470000 | 4/25/2024 5:01 PM | 470 | 8.05 | 6.05 | 6.80 | 1.37 | 20.51% | 7 | 163 | 10.35% |
| MA240426P00472500 | 4/22/2024 5:48 PM | 472.5 | 13.62 | 7.95 | 10.10 | 0.00 | 0.00% | 11 | 11 | 27.54% |
| MA240426P00475000 | 4/24/2024 2:10 PM | 475 | 12.05 | 10.05 | 12.85 | 1.70 | 16.43% | 2 | 6 | 35.16% |
| MA240426P00477500 | 4/23/2024 5:57 PM | 477.5 | 15.02 | 12.65 | 15.55 | 0.00 | 0.00% | 3 | 8 | 42.16% |
| MA240426P00480000 | 4/25/2024 4:50 PM | 480 | 17.84 | 14.95 | 18.10 | -0.11 | -0.61% | 1 | 2 | 47.34% |
| MA240426P00482500 | 4/18/2024 6:36 PM | 482.5 | 27.95 | 17.45 | 21.00 | 0.00 | 0.00% | - | 0 | 56.62% |
| MA240426P00485000 | 4/16/2024 4:18 PM | 485 | 23.00 | 20.30 | 23.20 | 0.00 | 0.00% | 20 | 0 | 57.45% |
| MA240426P00490000 | 3/22/2024 7:17 PM | 490 | 13.65 | 33.35 | 35.95 | 0.00 | 0.00% | 30 | 0 | 129.61% |
| MA240426P00500000 | 4/19/2024 1:30 PM | 500 | 43.50 | 35.35 | 38.45 | 0.00 | 0.00% | 10 | 0 | 50.78% |
| MA240426P00550000 | 3/19/2024 3:05 PM | 550 | 68.32 | 93.55 | 96.60 | 0.00 | 0.00% | 33 | 0 | 243.97% |
Related Tickers
V Visa Inc.
275.83
+0.29%
AXP American Express Company
238.12
-0.42%
PYPL PayPal Holdings, Inc.
63.96
-1.36%
COF Capital One Financial Corporation
146.26
-1.75%
ALLY Ally Financial Inc.
38.76
-2.53%
DFS Discover Financial Services
126.28
-2.12%
SOFI SoFi Technologies, Inc.
7.55
-0.66%
UPST Upstart Holdings, Inc.
22.78
-1.47%
SYF Synchrony Financial
44.09
-2.07%
GSY.TO goeasy Ltd.
175.75
+0.47%