NYSE - Delayed Quote • USD
Mastercard Incorporated (MA)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00390000 | 5/6/2024 3:55 PM | 390 | 59.00 | 55.00 | 59.60 | 0.00 | 0.00% | 1 | 0 | 52.83% |
| MA240607C00395000 | 5/17/2024 7:33 PM | 395 | 66.11 | 51.05 | 54.70 | 0.00 | 0.00% | 4 | 2 | 61.18% |
| MA240607C00400000 | 5/28/2024 2:08 PM | 400 | 49.65 | 45.75 | 49.60 | 0.00 | 0.00% | 2 | 3 | 52.88% |
| MA240607C00410000 | 5/21/2024 5:43 PM | 410 | 47.77 | 35.75 | 39.65 | 0.00 | 0.00% | 4 | 20 | 63.57% |
| MA240607C00415000 | 5/31/2024 1:39 PM | 415 | 28.33 | 31.15 | 34.75 | -17.82 | -38.61% | 1 | 1 | 58.13% |
| MA240607C00420000 | 5/21/2024 5:43 PM | 420 | 37.86 | 26.20 | 29.80 | 0.00 | 0.00% | 4 | 3 | 52.14% |
| MA240607C00430000 | 5/29/2024 6:53 PM | 430 | 11.80 | 16.20 | 19.40 | -3.50 | -22.88% | 1 | 7 | 36.50% |
| MA240607C00435000 | 5/28/2024 2:08 PM | 435 | 15.37 | 11.60 | 14.25 | 0.00 | 0.00% | 4 | 7 | 28.87% |
| MA240607C00437500 | 5/31/2024 7:57 PM | 437.5 | 10.85 | 9.75 | 12.10 | 1.95 | 21.91% | 8 | 3 | 27.27% |
| MA240607C00440000 | 5/31/2024 7:41 PM | 440 | 7.60 | 8.60 | 9.25 | 1.08 | 16.56% | 25 | 47 | 21.73% |
| MA240607C00442500 | 5/31/2024 7:50 PM | 442.5 | 5.80 | 6.70 | 7.30 | 0.60 | 11.54% | 65 | 35 | 20.50% |
| MA240607C00445000 | 5/31/2024 7:54 PM | 445 | 5.00 | 5.10 | 5.55 | 1.55 | 44.93% | 115 | 88 | 19.45% |
| MA240607C00447500 | 5/31/2024 7:51 PM | 447.5 | 3.10 | 3.70 | 4.10 | 0.23 | 8.01% | 49 | 66 | 18.85% |
| MA240607C00450000 | 5/31/2024 7:55 PM | 450 | 2.65 | 2.56 | 4.00 | 1.03 | 63.58% | 130 | 124 | 23.27% |
| MA240607C00452500 | 5/31/2024 7:58 PM | 452.5 | 1.85 | 1.71 | 2.38 | 0.53 | 40.15% | 48 | 110 | 19.97% |
| MA240607C00455000 | 5/31/2024 7:59 PM | 455 | 1.20 | 1.12 | 1.35 | 0.35 | 41.18% | 56 | 421 | 18.07% |
| MA240607C00457500 | 5/31/2024 7:58 PM | 457.5 | 0.73 | 0.67 | 1.48 | 0.21 | 40.38% | 26 | 39 | 21.96% |
| MA240607C00460000 | 5/31/2024 7:29 PM | 460 | 0.54 | 0.38 | 1.15 | 0.21 | 63.64% | 41 | 200 | 22.75% |
| MA240607C00462500 | 5/31/2024 7:35 PM | 462.5 | 0.35 | 0.23 | 0.59 | 0.09 | 34.62% | 30 | 45 | 20.85% |
| MA240607C00465000 | 5/31/2024 1:44 PM | 465 | 0.12 | 0.03 | 0.48 | -0.07 | -36.84% | 2 | 232 | 22.02% |
| MA240607C00467500 | 5/30/2024 1:57 PM | 467.5 | 0.12 | 0.05 | 0.42 | 0.00 | 0.00% | 7 | 23 | 23.51% |
| MA240607C00470000 | 5/29/2024 5:32 PM | 470 | 0.05 | 0.02 | 0.18 | -0.08 | -61.54% | 2 | 53 | 21.63% |
| MA240607C00475000 | 5/28/2024 1:59 PM | 475 | 0.12 | 0.00 | 0.67 | 0.02 | 20.00% | 1 | 47 | 33.06% |
| MA240607C00480000 | 5/30/2024 3:54 PM | 480 | 0.10 | 0.00 | 0.20 | 0.06 | 150.00% | 1 | 46 | 29.40% |
| MA240607C00485000 | 5/24/2024 6:10 PM | 485 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 5 | 30 | 38.09% |
| MA240607C00490000 | 5/23/2024 5:21 PM | 490 | 0.08 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 73 | 37.40% |
| MA240607C00495000 | 5/10/2024 7:55 PM | 495 | 0.21 | 0.00 | 0.47 | 0.00 | 0.00% | - | 1 | 45.90% |
| MA240607C00500000 | 5/13/2024 2:23 PM | 500 | 0.12 | 0.00 | 0.47 | 0.00 | 0.00% | 2 | 3 | 49.51% |
| MA240607C00505000 | 5/13/2024 5:59 PM | 505 | 0.09 | 0.00 | 0.47 | 0.00 | 0.00% | 1 | 1 | 53.03% |
| MA240607C00510000 | 5/3/2024 6:06 PM | 510 | 0.10 | 0.00 | 0.23 | 0.00 | 0.00% | 5 | 7 | 50.20% |
| MA240607C00515000 | 5/17/2024 7:33 PM | 515 | 0.13 | 0.00 | 0.47 | 0.00 | 0.00% | 3 | 2 | 53.47% |
| MA240607C00520000 | 4/29/2024 3:44 PM | 520 | 0.40 | 0.00 | 0.44 | 0.00 | 0.00% | - | 1 | 55.96% |
| MA240607C00530000 | 5/31/2024 2:53 PM | 530 | 0.01 | 0.01 | 0.44 | -0.03 | -75.00% | 5 | 1 | 62.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00360000 | 5/28/2024 2:16 PM | 360 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 4 | 4 | 70.90% |
| MA240607P00365000 | 5/3/2024 7:36 PM | 365 | 0.28 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1 | 74.12% |
| MA240607P00370000 | 5/3/2024 2:10 PM | 370 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 6 | 9 | 69.73% |
| MA240607P00375000 | 5/21/2024 2:33 PM | 375 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1 | 65.43% |
| MA240607P00385000 | 5/3/2024 7:36 PM | 385 | 0.27 | 0.00 | 0.46 | 0.00 | 0.00% | 1 | 1 | 57.08% |
| MA240607P00390000 | 5/2/2024 2:02 PM | 390 | 0.62 | 0.01 | 0.46 | 0.00 | 0.00% | - | 1 | 53.03% |
| MA240607P00400000 | 5/30/2024 4:56 PM | 400 | 0.07 | 0.00 | 0.16 | 0.00 | 0.00% | 19 | 24 | 41.90% |
| MA240607P00405000 | 5/31/2024 2:12 PM | 405 | 0.11 | 0.00 | 0.29 | -0.02 | -15.38% | 17 | 33 | 41.80% |
| MA240607P00410000 | 5/31/2024 7:34 PM | 410 | 0.09 | 0.00 | 0.10 | -0.09 | -50.00% | 30 | 84 | 31.54% |
| MA240607P00415000 | 5/31/2024 7:43 PM | 415 | 0.12 | 0.01 | 0.12 | -0.09 | -42.86% | 47 | 54 | 28.47% |
| MA240607P00420000 | 5/31/2024 7:23 PM | 420 | 0.20 | 0.05 | 0.17 | -0.15 | -42.86% | 12 | 76 | 25.98% |
| MA240607P00425000 | 5/31/2024 7:56 PM | 425 | 0.22 | 0.18 | 0.25 | -0.26 | -54.17% | 51 | 163 | 23.46% |
| MA240607P00430000 | 5/31/2024 6:39 PM | 430 | 0.61 | 0.25 | 0.44 | -0.42 | -40.78% | 66 | 133 | 21.61% |
| MA240607P00435000 | 5/31/2024 7:56 PM | 435 | 0.70 | 0.33 | 0.80 | -0.88 | -55.70% | 36 | 245 | 19.79% |
| MA240607P00437500 | 5/31/2024 7:52 PM | 437.5 | 1.12 | 0.86 | 1.69 | -1.29 | -53.53% | 45 | 38 | 22.60% |
| MA240607P00440000 | 5/31/2024 7:55 PM | 440 | 1.57 | 1.29 | 1.56 | -1.54 | -49.52% | 121 | 112 | 18.42% |
| MA240607P00442500 | 5/31/2024 7:15 PM | 442.5 | 2.61 | 1.86 | 2.20 | -1.84 | -41.35% | 21 | 69 | 17.96% |
| MA240607P00445000 | 5/31/2024 7:50 PM | 445 | 2.91 | 2.68 | 3.05 | -2.04 | -41.21% | 47 | 78 | 17.54% |
| MA240607P00447500 | 5/31/2024 7:59 PM | 447.5 | 4.10 | 3.70 | 4.15 | -2.47 | -37.60% | 9 | 35 | 17.19% |
| MA240607P00450000 | 5/31/2024 4:05 PM | 450 | 6.55 | 4.95 | 5.70 | -1.55 | -19.14% | 15 | 142 | 17.74% |
| MA240607P00452500 | 5/29/2024 6:56 PM | 452.5 | 9.90 | 5.95 | 9.05 | 0.00 | 0.00% | 15 | 72 | 25.84% |
| MA240607P00455000 | 5/31/2024 5:31 PM | 455 | 14.20 | 7.55 | 9.90 | 1.60 | 12.70% | 8 | 49 | 21.50% |
| MA240607P00457500 | 5/30/2024 2:47 PM | 457.5 | 14.92 | 10.05 | 12.35 | 0.00 | 0.00% | 4 | 12 | 24.54% |
| MA240607P00460000 | 5/30/2024 2:12 PM | 460 | 18.75 | 11.00 | 15.50 | 0.00 | 0.00% | 1 | 3 | 31.39% |
| MA240607P00462500 | 5/31/2024 6:44 PM | 462.5 | 19.94 | 13.40 | 18.00 | 0.94 | 4.95% | 10 | 5 | 34.56% |
| MA240607P00465000 | 5/28/2024 4:15 PM | 465 | 20.97 | 15.90 | 19.80 | 0.00 | 0.00% | 3 | 0 | 33.23% |
| MA240607P00470000 | 5/30/2024 6:48 PM | 470 | 25.60 | 20.90 | 25.35 | 0.00 | 0.00% | 12 | 4 | 42.46% |
| MA240607P00475000 | 5/2/2024 3:22 PM | 475 | 34.75 | 25.90 | 29.80 | 0.00 | 0.00% | 1 | 0 | 43.96% |
| MA240607P00480000 | 4/30/2024 7:54 PM | 480 | 29.37 | 35.55 | 39.40 | 0.00 | 0.00% | - | 0 | 66.94% |
Related Tickers
V Visa Inc.
272.46
+0.43%
AXP American Express Company
240.00
+1.17%
PYPL PayPal Holdings, Inc.
62.99
+0.77%
COF Capital One Financial Corporation
137.63
+1.06%
SOFI SoFi Technologies, Inc.
6.90
-0.14%
UPST Upstart Holdings, Inc.
24.72
+1.81%
ALLY Ally Financial Inc.
38.97
+1.75%
DFS Discover Financial Services
122.66
+1.28%
GSY.TO goeasy Ltd.
182.54
+1.38%
WU The Western Union Company
12.80
+0.63%