NYSE - Nasdaq Real Time Price USD

Mastercard Incorporated (MA)

Compare
447.97 -0.14 (-0.03%)
As of 3:24 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MA240621C00175000 4/5/2024 5:48 PM 175 303.35 268.30 271.80 0.00 0.00% 18 34 0.00%
MA240621C00180000 9/21/2023 7:48 PM 180 229.92 208.60 212.50 0.00 0.00% 2 2 0.00%
MA240621C00190000 1/8/2024 2:54 PM 190 232.45 273.60 276.40 0.00 0.00% 2 5 779.35%
MA240621C00195000 1/17/2024 8:31 PM 195 235.40 274.45 277.65 0.00 0.00% 2 8 846.92%
MA240621C00200000 12/4/2023 7:07 PM 200 213.20 222.10 225.90 0.00 0.00% 12 12 0.00%
MA240621C00210000 8/22/2023 5:00 PM 210 197.00 199.15 202.70 0.00 0.00% - 1 0.00%
MA240621C00220000 8/22/2023 5:00 PM 220 187.72 190.00 193.30 0.00 0.00% 2 1 0.00%
MA240621C00230000 4/16/2024 6:37 PM 230 232.55 229.60 233.30 0.00 0.00% 2 17 586.43%
MA240621C00240000 4/16/2024 6:37 PM 240 222.65 219.60 224.00 0.00 0.00% 2 6 561.06%
MA240621C00250000 4/5/2024 1:38 PM 250 226.39 193.80 197.60 0.00 0.00% 4 4 0.00%
MA240621C00260000 7/18/2023 5:33 PM 260 152.09 145.45 147.80 0.00 0.00% 2 1 0.00%
MA240621C00270000 10/30/2023 1:40 PM 270 107.95 146.95 150.55 0.00 0.00% 3 15 0.00%
MA240621C00280000 8/14/2023 7:06 PM 280 132.75 147.90 150.75 0.00 0.00% 1 3 0.00%
MA240621C00290000 4/5/2024 3:44 PM 290 191.07 154.15 157.70 0.00 0.00% 4 3 0.00%
MA240621C00295000 7/6/2023 4:49 PM 295 117.07 114.00 115.75 0.00 0.00% 4 3 0.00%
MA240621C00300000 12/21/2023 4:06 PM 300 130.05 141.50 145.35 0.00 0.00% 2 36 0.00%
MA240621C00305000 11/28/2023 4:29 PM 305 114.37 127.95 130.65 0.00 0.00% 1 4 0.00%
MA240621C00310000 5/16/2024 2:26 PM 310 154.28 132.50 136.20 0.00 0.00% 9 28 0.00%
MA240621C00315000 9/7/2023 3:18 PM 315 117.43 99.25 102.50 0.00 0.00% 2 12 0.00%
MA240621C00320000 6/3/2024 7:11 PM 320 122.97 126.35 129.70 0.00 0.00% 4 50 120.70%
MA240621C00325000 12/29/2023 6:02 PM 325 109.42 120.55 123.40 0.00 0.00% 2 12 149.02%
MA240621C00330000 5/31/2024 5:05 PM 330 112.29 116.65 119.75 0.00 0.00% 1 36 130.66%
MA240621C00335000 11/20/2023 5:22 PM 335 80.50 94.50 97.35 0.00 0.00% 3 28 0.00%
MA240621C00340000 5/30/2024 5:32 PM 340 104.79 106.65 109.75 0.00 0.00% 10 28 119.34%
MA240621C00345000 2/8/2024 2:58 PM 345 121.84 128.15 132.10 0.00 0.00% 5 28 405.76%
MA240621C00350000 5/28/2024 2:07 PM 350 99.38 96.35 99.75 0.00 0.00% 1 32 94.92%
MA240621C00355000 1/5/2024 3:17 PM 355 77.95 112.20 115.40 0.00 0.00% 2 23 333.17%
MA240621C00360000 6/11/2024 3:36 PM 360 87.93 86.85 89.05 0.00 0.00% 1 212 126.25%
MA240621C00365000 5/14/2024 6:26 PM 365 88.29 79.35 82.05 0.00 0.00% 2 115 0.00%
MA240621C00370000 5/22/2024 1:52 PM 370 92.15 76.65 79.80 0.00 0.00% 1 88 87.89%
MA240621C00375000 6/17/2024 7:32 PM 375 74.40 71.55 74.75 0.60 0.81% 3 17 78.52%
MA240621C00380000 6/18/2024 3:52 PM 380 70.31 66.40 69.80 -13.69 -16.30% 12 84 70.22%
MA240621C00385000 6/12/2024 6:44 PM 385 59.12 61.60 64.80 0.00 0.00% 4 58 70.80%
MA240621C00390000 6/12/2024 2:18 PM 390 59.65 56.75 59.80 0.00 0.00% 1 74 68.65%
MA240621C00395000 6/12/2024 5:37 PM 395 50.55 51.80 54.65 0.00 0.00% 1 1 61.43%
MA240621C00400000 6/18/2024 6:17 PM 400 49.26 47.10 49.90 1.98 4.19% 14 349 64.06%
MA240621C00405000 4/22/2024 5:40 PM 405 60.00 51.55 55.45 0.00 0.00% - 1 150.15%
MA240621C00410000 6/17/2024 3:13 PM 410 35.04 37.00 39.80 0.00 0.00% 1 822 50.34%
MA240621C00415000 6/18/2024 6:29 PM 415 33.40 31.85 34.80 0.52 1.58% 2 12 64.06%
MA240621C00420000 6/18/2024 6:22 PM 420 29.00 27.05 29.90 1.89 6.97% 3 1,254 57.86%
MA240621C00425000 6/18/2024 2:27 PM 425 24.43 22.30 24.75 4.65 23.51% 1 34 49.07%
MA240621C00430000 6/18/2024 3:46 PM 430 20.17 17.45 19.50 0.70 3.60% 4 361 39.43%
MA240621C00435000 6/17/2024 4:43 PM 435 12.24 12.40 13.70 0.00 0.00% 20 31 24.73%
MA240621C00437500 6/17/2024 6:25 PM 437.5 10.55 10.15 11.60 0.00 0.00% 30 42 24.81%
MA240621C00440000 6/18/2024 6:35 PM 440 8.50 7.65 8.65 -1.59 -15.76% 13 888 17.31%
MA240621C00442500 6/18/2024 5:54 PM 442.5 7.05 5.75 6.40 0.65 10.16% 11 150 15.47%
MA240621C00445000 6/18/2024 6:54 PM 445 4.45 4.30 4.55 -0.90 -16.82% 45 302 15.13%
MA240621C00447500 6/18/2024 6:56 PM 447.5 2.73 2.68 2.80 -0.79 -22.44% 54 199 13.68%
MA240621C00450000 6/18/2024 6:30 PM 450 1.81 1.57 1.68 -0.59 -24.58% 247 1,180 13.70%
MA240621C00452500 6/18/2024 6:49 PM 452.5 0.89 0.83 0.92 -0.58 -39.46% 110 334 13.70%
MA240621C00455000 6/18/2024 6:31 PM 455 0.51 0.41 0.50 -0.34 -40.00% 115 1,071 14.11%
MA240621C00457500 6/18/2024 6:31 PM 457.5 0.26 0.20 0.24 -0.20 -43.48% 41 227 14.23%
MA240621C00460000 6/18/2024 5:52 PM 460 0.18 0.09 0.14 -0.07 -28.00% 38 781 15.14%
MA240621C00462500 6/18/2024 5:18 PM 462.5 0.11 0.05 0.10 0.00 0.00% 16 35 16.50%
MA240621C00465000 6/18/2024 6:24 PM 465 0.08 0.03 0.07 -0.02 -20.00% 12 685 17.73%
MA240621C00467500 6/17/2024 3:24 PM 467.5 0.06 0.02 0.06 0.00 0.00% 5 20 19.43%
MA240621C00470000 6/18/2024 2:04 PM 470 0.05 0.01 0.06 0.01 25.00% 10 782 21.49%
MA240621C00472500 6/17/2024 4:49 PM 472.5 0.07 0.01 0.25 0.00 0.00% 8 11 29.64%
MA240621C00475000 6/18/2024 5:16 PM 475 0.05 0.01 0.08 0.00 0.00% 6 685 26.47%
MA240621C00480000 6/18/2024 2:04 PM 480 0.04 0.01 0.06 0.00 0.00% 7 653 29.30%
MA240621C00485000 6/18/2024 6:34 PM 485 0.16 0.01 0.16 0.11 220.00% 5 194 38.04%
MA240621C00490000 6/17/2024 2:07 PM 490 0.13 0.01 0.27 0.00 0.00% 1 671 45.85%
MA240621C00495000 6/18/2024 4:18 PM 495 0.05 0.01 0.25 0.01 25.00% 5 188 49.46%
MA240621C00500000 6/18/2024 3:09 PM 500 0.04 0.01 0.02 -0.09 -69.23% 54 868 38.67%
MA240621C00505000 6/17/2024 7:13 PM 505 0.02 0.00 0.06 0.00 0.00% 9 87 47.27%
MA240621C00510000 6/5/2024 3:28 PM 510 0.01 0.00 0.06 0.00 0.00% 19 71 50.59%
MA240621C00515000 6/18/2024 1:36 PM 515 0.01 0.00 0.20 -0.01 -50.00% 1 462 57.42%
MA240621C00520000 6/17/2024 5:47 PM 520 0.01 0.00 0.18 0.00 0.00% 2 4,081 60.06%
MA240621C00525000 6/17/2024 5:27 PM 525 0.01 0.00 0.75 0.00 0.00% 1 101 77.49%
MA240621C00530000 6/17/2024 2:10 PM 530 0.01 0.00 0.06 0.00 0.00% 3 29 58.98%
MA240621C00535000 6/12/2024 6:09 PM 535 0.01 0.00 0.06 0.00 0.00% 12 17 62.11%
MA240621C00540000 5/24/2024 1:30 PM 540 0.03 0.00 0.06 0.00 0.00% 1 345 64.84%
MA240621C00545000 5/13/2024 2:56 PM 545 0.08 0.00 0.48 0.00 0.00% 2 10 86.43%
MA240621C00550000 5/7/2024 5:37 PM 550 0.10 0.00 0.44 0.00 0.00% - 1 88.77%
MA240621C00555000 4/3/2024 3:48 PM 555 1.15 0.00 0.44 0.00 0.00% 2 2 92.09%
MA240621C00560000 6/12/2024 5:28 PM 560 0.05 0.00 0.30 0.00 0.00% 37 227 90.72%
MA240621C00565000 4/4/2024 3:06 PM 565 0.65 0.00 0.46 0.00 0.00% 1 1 99.12%
MA240621C00575000 4/1/2024 4:44 PM 575 0.38 0.00 0.36 0.00 0.00% - 1 102.15%
MA240621C00580000 6/11/2024 3:25 PM 580 0.05 0.00 0.02 0.00 0.00% 25 630 78.91%
MA240621C00590000 6/10/2024 6:30 PM 590 0.01 0.00 0.75 0.00 0.00% - 16 122.56%
MA240621C00600000 6/3/2024 3:35 PM 600 0.04 0.00 0.10 0.00 0.00% 75 153 101.56%
MA240621C00620000 6/3/2024 3:43 PM 620 0.02 0.00 0.05 0.00 0.00% 37 42 104.69%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MA240621P00175000 3/28/2024 1:30 PM 175 0.01 0.00 0.40 0.00 0.00% 3 49 357.42%
MA240621P00180000 2/13/2024 2:30 PM 180 0.02 0.00 0.41 0.00 0.00% 5 38 348.44%
MA240621P00185000 3/20/2024 7:56 PM 185 0.03 0.00 0.50 0.00 0.00% 11 50 346.48%
MA240621P00190000 3/7/2024 8:09 PM 190 0.03 0.00 0.43 0.00 0.00% 42 44 330.86%
MA240621P00195000 5/10/2024 1:30 PM 195 0.27 0.00 0.25 0.00 0.00% 2 43 302.73%
MA240621P00200000 5/20/2024 7:20 PM 200 0.04 0.00 0.01 0.00 0.00% 2 305 225.00%
MA240621P00210000 1/8/2024 3:51 PM 210 0.17 0.00 0.25 0.00 0.00% 30 54 277.34%
MA240621P00220000 4/11/2024 2:43 PM 220 0.01 0.00 0.41 0.00 0.00% 1 87 276.17%
MA240621P00230000 4/1/2024 1:30 PM 230 0.26 0.00 4.30 0.00 0.00% 5 63 370.70%
MA240621P00240000 1/8/2024 8:30 PM 240 0.35 0.04 0.28 0.00 0.00% 2 35 237.89%
MA240621P00250000 4/24/2024 1:30 PM 250 0.05 0.00 0.00 0.00 0.00% 1 396 50.00%
MA240621P00260000 5/29/2024 1:30 PM 260 0.10 0.00 0.01 0.00 0.00% 1 357 153.13%
MA240621P00270000 5/13/2024 3:56 PM 270 0.04 0.00 0.48 0.00 0.00% 1 354 206.25%
MA240621P00280000 5/29/2024 2:06 PM 280 0.01 0.00 0.24 0.00 0.00% 10 138 177.34%
MA240621P00290000 4/22/2024 3:42 PM 290 0.17 0.00 0.75 0.00 0.00% 2 321 190.82%
MA240621P00295000 5/24/2024 5:50 PM 295 0.24 0.00 0.04 0.00 0.00% 2 76 133.59%
MA240621P00300000 5/7/2024 4:47 PM 300 0.14 0.00 0.44 0.00 0.00% 1 401 165.23%
MA240621P00305000 5/7/2024 3:05 PM 305 0.05 0.00 0.44 0.00 0.00% 1 67 159.18%
MA240621P00310000 5/28/2024 4:35 PM 310 0.08 0.00 0.17 0.00 0.00% 2 73 136.72%
MA240621P00315000 5/28/2024 7:11 PM 315 0.04 0.00 0.75 0.00 0.00% 100 212 158.30%
MA240621P00320000 6/6/2024 2:41 PM 320 0.01 0.00 0.75 0.00 0.00% 1 1,165 152.05%
MA240621P00325000 6/5/2024 5:24 PM 325 0.02 0.00 0.75 0.00 0.00% 3 140 145.90%
MA240621P00330000 6/11/2024 1:55 PM 330 0.03 0.00 0.05 0.00 0.00% 2 446 101.56%
MA240621P00335000 6/10/2024 2:49 PM 335 0.03 0.00 0.05 0.00 0.00% 1 560 97.27%
MA240621P00340000 6/10/2024 2:49 PM 340 0.03 0.00 0.04 0.00 0.00% 1 705 90.63%
MA240621P00345000 6/5/2024 2:33 PM 345 0.03 0.00 0.05 0.00 0.00% 1 445 88.28%
MA240621P00350000 6/12/2024 6:09 PM 350 0.02 0.00 0.16 0.00 0.00% 6 737 94.53%
MA240621P00355000 5/21/2024 7:59 PM 355 0.05 0.00 0.02 0.00 0.00% 2 245 73.44%
MA240621P00360000 6/14/2024 2:42 PM 360 0.02 0.00 0.40 0.00 0.00% 1 586 95.31%
MA240621P00365000 6/18/2024 1:58 PM 365 0.03 0.00 0.26 0.02 200.00% 15 239 84.96%
MA240621P00370000 5/24/2024 6:28 PM 370 0.12 0.00 0.23 0.00 0.00% 5 235 78.71%
MA240621P00375000 6/14/2024 4:39 PM 375 0.07 0.00 0.15 0.00 0.00% 1 203 69.92%
MA240621P00380000 6/7/2024 3:04 PM 380 0.05 0.00 0.15 0.00 0.00% 1 769 65.23%
MA240621P00385000 5/30/2024 2:03 PM 385 0.12 0.00 0.75 0.00 0.00% 2 860 76.47%
MA240621P00390000 6/17/2024 2:05 PM 390 0.03 0.00 0.02 0.00 0.00% 18 750 48.44%
MA240621P00395000 6/18/2024 2:24 PM 395 0.03 0.01 0.03 0.00 0.00% 2 23 46.29%
MA240621P00400000 6/18/2024 5:18 PM 400 0.04 0.01 0.10 -0.06 -60.00% 13 974 48.73%
MA240621P00405000 6/17/2024 1:40 PM 405 0.06 0.01 0.13 0.00 0.00% 1 170 45.70%
MA240621P00410000 6/18/2024 2:04 PM 410 0.06 0.01 0.07 -0.02 -25.00% 24 1,338 37.50%
MA240621P00415000 6/17/2024 5:51 PM 415 0.06 0.01 0.07 0.00 0.00% 13 209 33.01%
MA240621P00417500 6/14/2024 1:57 PM 417.5 0.18 0.01 0.07 0.00 0.00% - 1 30.76%
MA240621P00420000 6/18/2024 7:02 PM 420 0.04 0.03 0.06 -0.03 -42.86% 22 1,975 27.83%
MA240621P00422500 6/18/2024 7:02 PM 422.5 0.05 0.03 0.07 -0.03 -37.50% 5 32 26.17%
MA240621P00425000 6/18/2024 4:51 PM 425 0.05 0.05 0.09 -0.04 -44.44% 245 675 24.81%
MA240621P00427500 6/18/2024 4:00 PM 427.5 0.07 0.06 0.11 -0.08 -53.33% 400 469 23.19%
MA240621P00430000 6/18/2024 6:13 PM 430 0.10 0.09 0.13 -0.05 -33.33% 581 1,971 21.39%
MA240621P00432500 6/18/2024 6:41 PM 432.5 0.15 0.12 0.17 -0.04 -21.05% 552 618 19.83%
MA240621P00435000 6/18/2024 6:56 PM 435 0.21 0.19 0.23 -0.08 -27.59% 522 1,817 18.31%
MA240621P00437500 6/18/2024 7:08 PM 437.5 0.31 0.29 0.33 -0.10 -25.00% 680 321 16.90%
MA240621P00440000 6/18/2024 6:44 PM 440 0.48 0.48 0.56 -0.17 -26.15% 408 1,716 16.19%
MA240621P00442500 6/18/2024 6:37 PM 442.5 0.95 0.82 0.90 -0.04 -4.04% 146 288 15.24%
MA240621P00445000 6/18/2024 6:29 PM 445 1.41 1.44 1.55 -0.28 -16.57% 166 512 14.94%
MA240621P00447500 6/18/2024 6:56 PM 447.5 2.50 2.40 2.60 -0.17 -6.37% 77 181 15.13%
MA240621P00450000 6/18/2024 5:19 PM 450 3.00 3.60 4.00 -0.80 -21.05% 83 596 15.31%
MA240621P00452500 6/18/2024 5:36 PM 452.5 4.70 5.20 6.65 -4.86 -50.84% 18 82 21.17%
MA240621P00455000 6/18/2024 1:56 PM 455 5.35 6.60 8.15 -3.33 -38.36% 15 472 19.04%
MA240621P00457500 6/13/2024 3:25 PM 457.5 17.20 9.05 10.40 0.00 0.00% 1 65 20.74%
MA240621P00460000 6/18/2024 4:07 PM 460 9.40 10.65 12.60 -4.06 -30.16% 9 376 21.14%
MA240621P00462500 6/13/2024 7:29 PM 462.5 18.90 13.00 16.15 0.00 0.00% 153 29 33.85%
MA240621P00465000 6/17/2024 6:59 PM 465 19.30 16.55 18.25 0.00 0.00% 18 8 33.86%
MA240621P00470000 6/18/2024 6:51 PM 470 21.55 21.40 23.65 -0.40 -1.82% 59 60 43.95%
MA240621P00475000 6/18/2024 6:51 PM 475 25.65 26.45 28.30 -1.20 -4.47% 36 25 46.68%
MA240621P00480000 6/18/2024 6:51 PM 480 32.95 31.70 33.70 1.26 3.98% 23 19 56.75%
MA240621P00485000 5/31/2024 6:27 PM 485 43.15 36.70 38.45 0.00 0.00% 200 0 59.79%
MA240621P00490000 5/3/2024 7:10 PM 490 45.78 40.80 45.40 0.00 0.00% 20 0 60.74%
MA240621P00495000 5/1/2024 7:31 PM 495 49.25 45.80 50.40 0.00 0.00% 15 0 65.82%
MA240621P00500000 6/14/2024 3:37 PM 500 56.27 50.85 52.90 0.00 0.00% 1 1 67.58%
MA240621P00505000 6/11/2024 7:49 PM 505 56.57 55.95 58.60 0.00 0.00% 1 0 57.23%
MA240621P00520000 4/10/2024 6:36 PM 520 49.53 61.65 64.60 0.00 0.00% 1 0 0.00%
MA240621P00540000 3/21/2024 2:42 PM 540 53.14 82.50 86.70 0.00 0.00% - 0 0.00%
MA240621P00560000 3/1/2024 3:13 PM 560 84.10 76.45 80.85 0.00 0.00% 2 0 0.00%
MA240621P00600000 11/6/2023 7:25 PM 600 215.47 188.05 190.85 0.00 0.00% - 0 439.38%
MA240621P00620000 11/10/2023 3:23 PM 620 231.85 206.80 210.10 0.00 0.00% - 0 455.27%

Related Tickers

V Visa Inc.
273.02
+0.68%
 
AXP American Express Company
228.04
-0.10%
 
PYPL PayPal Holdings, Inc.
59.19
-1.57%
 
SOFI SoFi Technologies, Inc.
6.45
-0.23%
 
COF Capital One Financial Corporation
137.06
-0.03%
 
UPST Upstart Holdings, Inc.
22.27
-0.54%
 
ALLY Ally Financial Inc.
40.11
+0.89%
 
DFS Discover Financial Services
126.55
+0.67%
 
GSY.TO goeasy Ltd.
187.60
-0.56%
 
WU The Western Union Company
12.31
+0.98%