NYSE - Delayed Quote USD

Mastercard Incorporated (MA)

Compare
493.64 +2.37 (+0.48%)
At close: 4:00 PM EDT
493.64 0.00 (0.00%)
After hours: 5:04 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MA240927C00315000 9/5/2024 2:07 PM 315 162.70 177.55 180.30 0.00 0.00% - 1 373.83%
MA240927C00370000 9/19/2024 2:45 PM 370 117.65 121.80 125.15 0.00 0.00% - 1 332.62%
MA240927C00375000 9/19/2024 2:45 PM 375 114.90 117.55 120.30 0.00 0.00% - 1 241.41%
MA240927C00390000 9/27/2024 2:41 PM 390 105.60 101.80 105.15 -6.03 -5.40% 1 1 281.84%
MA240927C00395000 9/20/2024 6:03 PM 395 97.20 96.80 100.30 0.00 0.00% 3 3 274.90%
MA240927C00420000 9/19/2024 2:45 PM 420 71.10 71.85 75.25 0.00 0.00% - 1 211.23%
MA240927C00440000 9/13/2024 4:01 PM 440 57.75 51.85 54.75 0.00 0.00% 1 1 148.49%
MA240927C00450000 8/29/2024 2:00 PM 450 30.35 41.85 45.30 0.00 0.00% 1 2 139.11%
MA240927C00455000 9/26/2024 2:27 PM 455 35.75 36.85 39.75 0.00 0.00% 4 13 113.82%
MA240927C00460000 9/24/2024 7:58 PM 460 27.55 31.85 34.75 0.00 0.00% 200 87 102.10%
MA240927C00465000 9/27/2024 4:49 PM 465 28.01 27.00 30.30 2.05 7.90% 3 69 101.47%
MA240927C00467500 9/12/2024 2:12 PM 467.5 21.45 25.10 27.80 0.00 0.00% - 1 62.31%
MA240927C00470000 9/27/2024 4:11 PM 470 22.88 22.60 25.25 1.78 8.44% 2 26 56.40%
MA240927C00472500 9/24/2024 1:56 PM 472.5 17.83 19.50 22.50 0.00 0.00% 1 2 76.76%
MA240927C00475000 9/27/2024 4:01 PM 475 17.70 17.40 19.35 1.06 6.37% 2 44 57.86%
MA240927C00477500 9/27/2024 7:57 PM 477.5 16.05 14.50 16.70 1.61 11.15% 25 27 48.73%
MA240927C00480000 9/27/2024 6:34 PM 480 13.45 12.00 14.40 1.53 12.84% 22 92 47.00%
MA240927C00482500 9/25/2024 4:55 PM 482.5 11.61 9.55 13.20 6.76 139.38% 3 17 59.60%
MA240927C00485000 9/27/2024 6:17 PM 485 8.93 7.00 9.85 1.91 27.21% 35 99 40.97%
MA240927C00487500 9/27/2024 5:10 PM 487.5 6.23 4.00 6.65 1.34 27.40% 4 84 23.88%
MA240927C00490000 9/27/2024 7:58 PM 490 3.78 2.80 4.55 0.79 26.42% 78 225 22.24%
MA240927C00492500 9/27/2024 7:49 PM 492.5 1.12 0.10 2.04 -0.58 -34.12% 218 99 13.56%
MA240927C00495000 9/27/2024 7:56 PM 495 0.01 0.00 0.06 -0.80 -98.77% 3,046 1,169 4.30%
MA240927C00497500 9/27/2024 7:45 PM 497.5 0.01 0.00 0.38 -0.42 -97.67% 1,522 449 15.77%
MA240927C00500000 9/27/2024 7:49 PM 500 0.04 0.00 0.04 -0.19 -82.61% 87 300 13.09%
MA240927C00505000 9/27/2024 7:26 PM 505 0.01 0.00 0.01 -0.06 -85.71% 48 189 17.58%
MA240927C00510000 9/27/2024 7:17 PM 510 0.01 0.00 0.05 -0.09 -90.00% 26 141 29.69%
MA240927C00515000 9/24/2024 5:10 PM 515 0.21 0.00 0.20 0.00 0.00% 3 91 46.39%
MA240927C00520000 9/26/2024 7:42 PM 520 0.02 0.00 0.31 0.00 0.00% 24 42 52.44%
MA240927C00525000 9/25/2024 1:52 PM 525 0.05 0.00 0.12 0.00 0.00% 2 17 52.34%
MA240927C00530000 9/26/2024 2:04 PM 530 0.04 0.00 0.31 0.00 0.00% 7 43 67.97%
MA240927C00535000 9/23/2024 1:44 PM 535 0.06 0.00 0.13 0.00 0.00% 8 148 66.80%
MA240927C00540000 9/27/2024 5:26 PM 540 0.01 0.00 0.29 0.00 0.00% 20 51 81.84%
MA240927C00545000 9/16/2024 4:13 PM 545 0.13 0.00 0.31 0.00 0.00% - 3 89.84%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MA240927P00370000 8/14/2024 6:50 PM 370 0.35 0.00 1.35 0.00 0.00% 1 1 287.11%
MA240927P00400000 9/5/2024 7:06 PM 400 0.35 0.00 0.31 0.00 0.00% - 2 175.78%
MA240927P00405000 9/4/2024 7:59 PM 405 0.34 0.00 0.31 0.00 0.00% - 1 166.41%
MA240927P00410000 8/13/2024 6:49 PM 410 1.57 0.01 0.89 0.00 0.00% - 0 184.38%
MA240927P00415000 9/25/2024 7:39 PM 415 0.01 0.00 0.31 0.00 0.00% 20 36 148.24%
MA240927P00420000 9/25/2024 7:39 PM 420 0.01 0.00 0.38 0.00 0.00% 15 20 143.36%
MA240927P00425000 9/25/2024 2:21 PM 425 0.03 0.00 0.31 0.00 0.00% 1 47 130.27%
MA240927P00430000 9/27/2024 5:26 PM 430 0.01 0.00 0.31 -0.02 -66.67% 20 56 121.48%
MA240927P00435000 9/25/2024 2:57 PM 435 0.03 0.00 0.04 0.00 0.00% 6 28 88.28%
MA240927P00440000 9/24/2024 6:56 PM 440 0.05 0.00 0.13 0.00 0.00% 5 87 92.19%
MA240927P00445000 9/26/2024 4:59 PM 445 0.02 0.00 0.38 0.00 0.00% 1 109 97.85%
MA240927P00450000 9/25/2024 6:57 PM 450 0.05 0.00 0.31 0.00 0.00% 95 372 86.04%
MA240927P00452500 9/11/2024 2:11 PM 452.5 1.31 0.00 0.31 0.00 0.00% - 1 81.64%
MA240927P00455000 9/25/2024 4:43 PM 455 0.13 0.00 0.31 0.00 0.00% 7 43 77.15%
MA240927P00457500 9/26/2024 3:49 PM 457.5 0.03 0.00 0.31 0.00 0.00% 14 60 72.75%
MA240927P00460000 9/27/2024 6:02 PM 460 0.03 0.00 0.31 -0.37 -92.50% 21 54 68.36%
MA240927P00462500 9/26/2024 6:34 PM 462.5 0.02 0.00 0.31 0.00 0.00% 18 20 63.87%
MA240927P00465000 9/27/2024 4:01 PM 465 0.02 0.00 0.23 -0.14 -87.50% 2 40 56.64%
MA240927P00467500 9/26/2024 4:38 PM 467.5 0.10 0.00 0.01 0.00 0.00% 20 33 38.28%
MA240927P00470000 9/27/2024 2:27 PM 470 0.01 0.00 0.01 -0.03 -75.00% 40 1,090 35.16%
MA240927P00472500 9/27/2024 6:26 PM 472.5 0.01 0.00 0.07 -0.04 -80.00% 37 463 40.23%
MA240927P00475000 9/27/2024 7:20 PM 475 0.01 0.01 0.04 -0.07 -87.50% 1,475 1,452 33.20%
MA240927P00477500 9/27/2024 5:24 PM 477.5 0.02 0.01 0.21 -0.09 -81.82% 152 1,287 38.77%
MA240927P00480000 9/27/2024 7:39 PM 480 0.02 0.01 0.22 -0.10 -83.33% 245 1,411 34.18%
MA240927P00482500 9/27/2024 6:30 PM 482.5 0.01 0.00 0.20 -0.24 -96.00% 21 446 28.52%
MA240927P00485000 9/27/2024 7:37 PM 485 0.01 0.00 0.06 -0.39 -97.50% 60 389 18.26%
MA240927P00487500 9/27/2024 7:02 PM 487.5 0.03 0.00 0.01 -0.82 -96.47% 20 77 10.55%
MA240927P00490000 9/27/2024 7:50 PM 490 0.01 0.00 0.01 -1.54 -99.35% 20 88 6.64%
MA240927P00492500 9/27/2024 7:38 PM 492.5 0.06 0.00 0.19 -2.68 -97.81% 22 25 5.76%
MA240927P00495000 9/27/2024 7:49 PM 495 1.53 0.74 2.63 -2.82 -64.83% 189 106 18.14%
MA240927P00497500 9/27/2024 7:31 PM 497.5 3.56 2.24 4.95 -3.74 -51.23% 3 45 24.85%
MA240927P00500000 9/26/2024 4:36 PM 500 8.88 4.80 7.70 0.00 0.00% 1 16 35.45%
MA240927P00505000 9/24/2024 5:42 PM 505 19.00 10.10 12.30 0.00 0.00% 1 2 43.36%
MA240927P00510000 9/25/2024 1:52 PM 510 21.50 14.65 18.10 0.00 0.00% 2 1 67.97%
MA240927P00520000 9/19/2024 2:45 PM 520 31.00 25.05 27.90 0.00 0.00% - 0 88.53%
MA240927P00525000 9/19/2024 2:45 PM 525 36.10 30.05 33.00 0.00 0.00% - 0 60.94%
MA240927P00570000 9/4/2024 7:19 PM 570 88.28 75.05 78.20 0.00 0.00% - 0 133.20%

Related Tickers

V Visa Inc.
275.17
+1.28%
 
AXP American Express Company
271.06
+1.09%
 
PYPL PayPal Holdings, Inc.
77.88
-2.75%
 
COF Capital One Financial Corporation
149.09
+0.89%
 
SOFI SoFi Technologies, Inc.
7.95
+2.45%
 
DFS Discover Financial Services
139.25
+0.67%
 
UPST Upstart Holdings, Inc.
40.85
-0.10%
 
ALLY Ally Financial Inc.
34.97
+0.43%
 
GSY.TO goeasy Ltd.
178.97
+1.26%
 
SYF Synchrony Financial
49.65
+1.24%