NYSE - Nasdaq Real Time Price USD

Mastercard Incorporated (MA)

Compare
448.24 +3.61 (+0.81%)
As of 3:12 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 5 693.55%
MA240621C00195000 1/17/2024 8:31 PM 195 235.40 274.45 277.65 0.00 0.00% 2 8 754.42%
MA240621C00200000 12/4/2023 7:07 PM 200 213.20 221.10 224.10 0.00 0.00% 12 0 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 17 521.34%
MA240621C00240000 4/16/2024 6:37 PM 240 222.65 219.60 224.00 0.00 0.00% 2 6 498.83%
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 260 152.09 147.15 148.70 0.00 0.00% 2 1 0.00%
MA240621C00270000 10/30/2023 1:40 PM 270 107.95 0.00 0.00 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 305 114.37 127.00 130.65 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 320 122.97 125.80 129.75 0.00 0.00% 4 50 172.71%
MA240621C00325000 12/29/2023 6:02 PM 325 109.42 121.65 124.20 0.00 0.00% 2 12 152.30%
MA240621C00330000 5/31/2024 5:05 PM 330 112.29 115.70 119.85 0.00 0.00% 1 36 161.57%
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 340 104.79 105.80 109.75 0.00 0.00% 10 28 146.53%
MA240621C00345000 2/8/2024 2:58 PM 345 121.84 128.15 132.10 0.00 0.00% 5 28 361.45%
MA240621C00350000 5/28/2024 2:07 PM 350 99.38 95.75 98.90 0.00 0.00% 1 32 114.11%
MA240621C00355000 1/5/2024 3:17 PM 355 77.95 112.20 115.40 0.00 0.00% 2 23 296.50%
MA240621C00360000 6/11/2024 3:36 PM 360 87.93 85.90 89.30 0.00 0.00% 1 212 112.67%
MA240621C00365000 5/14/2024 6:26 PM 365 88.29 77.70 81.50 0.00 0.00% 2 115 0.00%
MA240621C00370000 5/22/2024 1:52 PM 370 92.15 75.90 79.75 0.00 0.00% 1 88 109.03%
MA240621C00375000 6/10/2024 4:23 PM 375 73.50 70.80 74.45 0.00 0.00% 1 22 97.95%
MA240621C00380000 5/16/2024 4:28 PM 380 84.00 63.25 66.60 0.00 0.00% 1 84 0.00%
MA240621C00385000 6/12/2024 6:44 PM 385 59.12 61.00 64.35 0.00 0.00% 4 58 84.62%
MA240621C00390000 6/12/2024 2:18 PM 390 59.65 55.85 59.00 0.00 0.00% 1 74 72.71%
MA240621C00395000 6/12/2024 5:37 PM 395 50.55 51.05 54.80 0.00 0.00% 1 1 79.37%
MA240621C00400000 6/17/2024 6:37 PM 400 47.28 45.90 49.20 4.34 10.11% 12 354 65.14%
MA240621C00405000 4/22/2024 5:40 PM 405 60.00 0.00 0.00 0.00 0.00% - 0 0.00%
MA240621C00410000 6/17/2024 3:13 PM 410 35.04 35.95 39.45 1.54 4.60% 1 823 57.08%
MA240621C00415000 6/12/2024 3:49 PM 415 32.88 31.05 34.75 0.00 0.00% 2 12 54.42%
MA240621C00420000 6/17/2024 5:54 PM 420 27.11 25.90 28.75 3.23 13.53% 1 1,254 36.43%
MA240621C00425000 6/14/2024 5:25 PM 425 19.78 21.00 23.40 0.00 0.00% 1 34 24.61%
MA240621C00430000 6/17/2024 6:24 PM 430 17.68 16.40 18.75 2.40 15.71% 9 370 25.76%
MA240621C00435000 6/17/2024 4:43 PM 435 12.24 11.40 13.50 1.70 16.13% 20 11 17.09%
MA240621C00437500 6/17/2024 6:25 PM 437.5 10.55 10.60 11.75 1.43 15.68% 30 22 21.62%
MA240621C00440000 6/17/2024 6:21 PM 440 8.35 8.35 8.90 1.83 28.07% 119 786 15.64%
MA240621C00442500 6/17/2024 6:25 PM 442.5 6.40 6.30 6.80 1.45 29.29% 27 132 15.04%
MA240621C00445000 6/17/2024 6:56 PM 445 4.90 4.60 4.85 1.30 37.14% 52 304 14.15%
MA240621C00447500 6/17/2024 6:49 PM 447.5 3.36 3.25 3.45 0.90 36.59% 165 198 14.66%
MA240621C00450000 6/17/2024 6:55 PM 450 2.08 2.08 2.23 0.46 28.40% 88 1,177 14.44%
MA240621C00452500 6/17/2024 6:54 PM 452.5 1.23 1.21 1.33 0.23 23.00% 655 856 14.22%
MA240621C00455000 6/17/2024 6:46 PM 455 0.72 0.66 0.78 0.03 4.35% 156 1,059 14.39%
MA240621C00457500 6/17/2024 6:11 PM 457.5 0.40 0.35 0.47 0.04 11.11% 42 209 14.92%
MA240621C00460000 6/17/2024 6:56 PM 460 0.21 0.19 0.23 -0.02 -8.00% 49 780 14.75%
MA240621C00462500 6/17/2024 4:14 PM 462.5 0.11 0.11 0.17 -0.07 -38.89% 5 30 16.07%
MA240621C00465000 6/17/2024 4:51 PM 465 0.10 0.07 0.11 -0.02 -16.67% 5 686 16.85%
MA240621C00467500 6/17/2024 3:24 PM 467.5 0.06 0.04 0.09 -0.04 -40.00% 5 16 18.26%
MA240621C00470000 6/17/2024 5:50 PM 470 0.04 0.03 0.04 -0.03 -42.86% 11 781 17.97%
MA240621C00472500 6/17/2024 4:49 PM 472.5 0.07 0.02 0.06 0.00 0.00% 8 3 20.80%
MA240621C00475000 6/17/2024 3:46 PM 475 0.05 0.02 0.06 -0.01 -16.67% 14 694 22.56%
MA240621C00480000 6/17/2024 5:16 PM 480 0.04 0.01 0.06 -0.01 -20.00% 78 630 25.98%
MA240621C00485000 6/14/2024 2:15 PM 485 0.05 0.01 0.07 0.00 0.00% 10 194 29.98%
MA240621C00490000 6/17/2024 2:07 PM 490 0.13 0.01 0.13 0.08 160.00% 1 672 36.33%
MA240621C00495000 6/10/2024 4:39 PM 495 0.04 0.01 0.75 0.00 0.00% 7 188 54.13%
MA240621C00500000 6/17/2024 4:12 PM 500 0.13 0.01 0.14 0.00 0.00% 10 868 43.65%
MA240621C00505000 6/13/2024 5:55 PM 505 0.02 0.01 0.10 0.00 0.00% 1 83 44.92%
MA240621C00510000 6/5/2024 3:28 PM 510 0.01 0.01 0.28 0.00 0.00% 19 71 50.49%
MA240621C00515000 6/12/2024 6:24 PM 515 0.02 0.01 0.02 0.00 0.00% 28 462 42.97%
MA240621C00520000 6/17/2024 5:47 PM 520 0.01 0.00 0.02 -0.49 -98.00% 2 4,079 45.31%
MA240621C00525000 6/17/2024 5:27 PM 525 0.01 0.00 0.01 -0.37 -97.37% 1 100 45.31%
MA240621C00530000 6/17/2024 2:10 PM 530 0.01 0.00 0.02 -0.06 -85.71% 3 29 50.78%
MA240621C00535000 6/12/2024 6:09 PM 535 0.01 0.00 0.09 0.00 0.00% 12 17 57.62%
MA240621C00540000 5/24/2024 1:30 PM 540 0.03 0.00 0.18 0.00 0.00% 1 345 65.23%
MA240621C00545000 5/13/2024 2:56 PM 545 0.08 0.00 0.48 0.00 0.00% 2 10 77.15%
MA240621C00550000 5/7/2024 5:37 PM 550 0.10 0.00 0.44 0.00 0.00% - 1 79.20%
MA240621C00555000 4/3/2024 3:48 PM 555 1.15 0.00 0.44 0.00 0.00% 2 2 82.13%
MA240621C00560000 6/12/2024 5:28 PM 560 0.05 0.00 0.75 0.00 0.00% 37 227 91.80%
MA240621C00565000 4/4/2024 3:06 PM 565 0.65 0.00 0.46 0.00 0.00% 1 1 88.48%
MA240621C00575000 4/1/2024 4:44 PM 575 0.38 0.00 0.36 0.00 0.00% - 1 91.21%
MA240621C00580000 6/11/2024 3:25 PM 580 0.05 0.00 0.02 0.00 0.00% 25 630 70.31%
MA240621C00590000 6/10/2024 6:30 PM 590 0.01 0.00 0.75 0.00 0.00% - 16 109.47%
MA240621C00600000 6/3/2024 3:35 PM 600 0.04 0.00 0.10 0.00 0.00% 75 153 90.63%
MA240621C00620000 6/3/2024 3:43 PM 620 0.02 0.00 0.05 0.00 0.00% 37 42 93.75%

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 49 319.92%
MA240621P00180000 2/13/2024 2:30 PM 180 0.02 0.00 0.41 0.00 0.00% 5 38 311.72%
MA240621P00185000 3/20/2024 7:56 PM 185 0.03 0.00 0.50 0.00 0.00% 11 50 310.16%
MA240621P00190000 3/7/2024 8:09 PM 190 0.03 0.00 0.43 0.00 0.00% 42 44 296.09%
MA240621P00195000 5/10/2024 1:30 PM 195 0.27 0.00 0.25 0.00 0.00% 2 43 270.70%
MA240621P00200000 5/20/2024 7:20 PM 200 0.04 0.00 0.01 0.00 0.00% 2 305 198.44%
MA240621P00210000 1/8/2024 3:51 PM 210 0.17 0.00 0.25 0.00 0.00% 30 54 248.05%
MA240621P00220000 4/11/2024 2:43 PM 220 0.01 0.00 0.41 0.00 0.00% 1 87 247.27%
MA240621P00230000 4/1/2024 1:30 PM 230 0.26 0.00 0.00 0.00 0.00% 5 63 50.00%
MA240621P00240000 1/8/2024 8:30 PM 240 0.35 0.04 0.28 0.00 0.00% 2 35 212.89%
MA240621P00250000 4/24/2024 1:30 PM 250 0.05 0.00 0.44 0.00 0.00% 1 396 207.81%
MA240621P00260000 5/29/2024 1:30 PM 260 0.10 0.00 0.01 0.00 0.00% 1 357 137.50%
MA240621P00270000 5/13/2024 3:56 PM 270 0.04 0.00 0.48 0.00 0.00% 1 354 184.77%
MA240621P00280000 5/29/2024 2:06 PM 280 0.01 0.00 0.17 0.00 0.00% 10 138 153.13%
MA240621P00290000 4/22/2024 3:42 PM 290 0.17 0.00 0.00 0.00 0.00% 2 0 50.00%
MA240621P00295000 5/24/2024 5:50 PM 295 0.24 0.00 0.22 0.00 0.00% 1 76 141.41%
MA240621P00300000 5/7/2024 4:47 PM 300 0.14 0.00 0.44 0.00 0.00% 2 401 148.05%
MA240621P00305000 5/7/2024 3:05 PM 305 0.05 0.00 0.44 0.00 0.00% 1 67 142.58%
MA240621P00310000 5/28/2024 4:35 PM 310 0.08 0.00 0.75 0.00 0.00% 2 73 147.46%
MA240621P00315000 5/28/2024 7:11 PM 315 0.04 0.00 0.75 0.00 0.00% 100 212 141.80%
MA240621P00320000 6/6/2024 2:41 PM 320 0.01 0.00 0.75 0.00 0.00% 1 1,165 136.23%
MA240621P00325000 6/5/2024 5:24 PM 325 0.02 0.00 0.75 0.00 0.00% 3 140 130.66%
MA240621P00330000 6/11/2024 1:55 PM 330 0.03 0.00 0.02 0.00 0.00% 2 446 84.38%
MA240621P00335000 6/10/2024 2:49 PM 335 0.03 0.00 0.18 0.00 0.00% 1 560 99.41%
MA240621P00340000 6/10/2024 2:49 PM 340 0.03 0.00 0.14 0.00 0.00% 1 705 92.19%
MA240621P00345000 6/5/2024 2:33 PM 345 0.03 0.00 0.18 0.00 0.00% 1 445 90.43%
MA240621P00350000 6/12/2024 6:09 PM 350 0.02 0.00 0.19 0.00 0.00% 6 737 86.52%
MA240621P00355000 5/21/2024 7:59 PM 355 0.05 0.00 0.03 0.00 0.00% 2 245 67.97%
MA240621P00360000 6/14/2024 2:42 PM 360 0.02 0.00 0.40 0.00 0.00% 1 586 85.45%
MA240621P00365000 6/17/2024 5:46 PM 365 0.01 0.00 0.06 -0.04 -80.00% 9 239 64.45%
MA240621P00370000 5/24/2024 6:28 PM 370 0.12 0.01 0.75 0.00 0.00% 5 235 83.79%
MA240621P00375000 6/14/2024 4:39 PM 375 0.07 0.01 0.17 0.00 0.00% 1 203 64.16%
MA240621P00380000 6/7/2024 3:04 PM 380 0.05 0.01 0.15 0.00 0.00% 1 769 58.98%
MA240621P00385000 5/30/2024 2:03 PM 385 0.12 0.01 0.15 0.00 0.00% 2 860 54.88%
MA240621P00390000 6/17/2024 2:05 PM 390 0.03 0.01 0.13 -0.04 -57.14% 18 749 54.10%
MA240621P00395000 6/5/2024 3:28 PM 395 0.03 0.01 0.74 -0.11 -78.57% 1 22 58.79%
MA240621P00400000 6/13/2024 7:44 PM 400 0.10 0.01 0.12 0.02 25.00% 25 979 44.92%
MA240621P00405000 6/17/2024 1:40 PM 405 0.06 0.01 0.10 -0.04 -40.00% 1 170 39.65%
MA240621P00410000 6/17/2024 3:28 PM 410 0.08 0.01 0.08 0.00 0.00% 30 1,337 34.38%
MA240621P00415000 6/17/2024 4:08 PM 415 0.06 0.05 0.27 -0.04 -40.00% 13 214 36.72%
MA240621P00417500 6/14/2024 1:57 PM 417.5 0.18 0.04 0.09 0.00 0.00% - 1 28.71%
MA240621P00420000 6/17/2024 6:40 PM 420 0.07 0.05 0.09 -0.07 -50.00% 25 1,991 26.61%
MA240621P00422500 6/17/2024 6:47 PM 422.5 0.08 0.07 0.11 -0.17 -68.00% 37 10 25.29%
MA240621P00425000 6/17/2024 6:06 PM 425 0.10 0.08 0.12 -0.14 -58.33% 434 877 23.49%
MA240621P00427500 6/17/2024 5:53 PM 427.5 0.15 0.11 0.16 -0.14 -48.28% 14 464 22.36%
MA240621P00430000 6/17/2024 6:54 PM 430 0.16 0.10 0.19 -0.24 -60.00% 176 1,776 20.75%
MA240621P00432500 6/17/2024 5:53 PM 432.5 0.26 0.21 0.27 -0.31 -54.39% 31 606 19.78%
MA240621P00435000 6/17/2024 6:50 PM 435 0.33 0.30 0.37 -0.45 -57.69% 227 1,646 18.60%
MA240621P00437500 6/17/2024 6:57 PM 437.5 0.50 0.43 0.54 -0.77 -62.10% 51 214 17.64%
MA240621P00440000 6/17/2024 6:46 PM 440 0.77 0.70 0.84 -1.12 -59.26% 38 1,717 17.03%
MA240621P00442500 6/17/2024 6:46 PM 442.5 1.21 1.07 1.25 -1.58 -56.63% 116 197 16.21%
MA240621P00445000 6/17/2024 6:50 PM 445 1.85 1.81 1.99 -2.10 -53.16% 214 521 16.14%
MA240621P00447500 6/17/2024 6:39 PM 447.5 2.95 2.75 2.89 -2.42 -45.07% 26 154 15.53%
MA240621P00450000 6/17/2024 4:59 PM 450 5.38 4.00 4.30 -1.85 -25.59% 9 597 15.96%
MA240621P00452500 6/13/2024 6:54 PM 452.5 9.56 5.60 6.25 0.00 0.00% 1 82 17.79%
MA240621P00455000 6/17/2024 5:59 PM 455 8.68 7.60 8.25 -2.71 -23.79% 9 465 18.93%
MA240621P00457500 6/13/2024 3:25 PM 457.5 17.20 9.20 11.05 0.00 0.00% 1 65 24.35%
MA240621P00460000 6/17/2024 5:59 PM 460 13.46 12.15 14.05 -2.72 -16.81% 22 420 30.95%
MA240621P00462500 6/13/2024 7:29 PM 462.5 18.90 14.35 16.95 0.00 0.00% 153 29 36.89%
MA240621P00465000 6/13/2024 7:29 PM 465 21.14 16.20 19.50 0.00 0.00% 44 8 40.63%
MA240621P00470000 6/14/2024 7:17 PM 470 26.06 21.10 24.55 0.00 0.00% 97 72 47.49%
MA240621P00475000 6/14/2024 7:17 PM 475 30.90 26.20 29.50 0.00 0.00% 55 25 53.32%
MA240621P00480000 6/14/2024 7:17 PM 480 35.92 31.45 34.50 0.00 0.00% 10 19 59.22%
MA240621P00485000 5/31/2024 6:27 PM 485 43.15 36.40 39.45 0.00 0.00% 200 0 50.49%
MA240621P00490000 5/3/2024 7:10 PM 490 45.78 40.80 45.40 0.00 0.00% 20 0 57.23%
MA240621P00495000 5/1/2024 7:31 PM 495 49.25 45.80 50.40 0.00 0.00% 15 0 61.94%
MA240621P00500000 6/14/2024 3:37 PM 500 56.27 50.70 54.50 0.00 0.00% 1 2 59.77%
MA240621P00505000 6/11/2024 7:49 PM 505 56.57 56.05 59.45 0.00 0.00% 1 0 66.24%
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% - 0 393.92%
MA240621P00620000 11/10/2023 3:23 PM 620 231.85 206.80 210.10 0.00 0.00% - 0 408.18%

Related Tickers

V Visa Inc.
270.39
-0.10%
 
AXP American Express Company
227.86
+1.35%
 
PYPL PayPal Holdings, Inc.
60.05
-0.96%
 
SOFI SoFi Technologies, Inc.
6.40
-1.01%
 
COF Capital One Financial Corporation
137.15
+2.58%
 
UPST Upstart Holdings, Inc.
22.33
-0.26%
 
ALLY Ally Financial Inc.
39.53
+1.93%
 
DFS Discover Financial Services
125.17
+2.60%
 
GSY.TO goeasy Ltd.
188.87
-1.65%
 
WU The Western Union Company
12.13
+0.54%