NYSE - Delayed Quote • USD
Mastercard Incorporated (MA)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00370000 | 4/5/2024 2:18 PM | 370 | 107.48 | 73.25 | 76.95 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| MA240524C00380000 | 4/17/2024 6:41 PM | 380 | 83.22 | 79.15 | 82.45 | 0.00 | 0.00% | - | 1 | 74.46% |
| MA240524C00395000 | 5/2/2024 7:13 PM | 395 | 47.69 | 64.50 | 67.45 | 0.00 | 0.00% | 4 | 3 | 65.01% |
| MA240524C00415000 | 5/1/2024 1:44 PM | 415 | 29.20 | 44.60 | 47.50 | 0.00 | 0.00% | - | 5 | 63.27% |
| MA240524C00420000 | 5/14/2024 6:18 PM | 420 | 31.50 | 39.65 | 42.55 | 0.00 | 0.00% | 1 | 1 | 58.33% |
| MA240524C00430000 | 5/16/2024 1:30 PM | 430 | 30.85 | 29.85 | 32.35 | 0.00 | 0.00% | 1 | 13 | 46.06% |
| MA240524C00435000 | 5/16/2024 1:30 PM | 435 | 25.94 | 25.05 | 27.40 | 0.00 | 0.00% | 1 | 15 | 40.94% |
| MA240524C00440000 | 5/16/2024 1:53 PM | 440 | 25.13 | 19.60 | 22.75 | 0.00 | 0.00% | 1 | 27 | 37.43% |
| MA240524C00442500 | 5/10/2024 7:54 PM | 442.5 | 16.30 | 17.70 | 20.00 | 0.00 | 0.00% | 1 | 1 | 33.05% |
| MA240524C00445000 | 5/10/2024 1:41 PM | 445 | 16.81 | 15.45 | 17.75 | 1.66 | 10.96% | 1 | 10 | 31.46% |
| MA240524C00447500 | 5/14/2024 1:57 PM | 447.5 | 9.20 | 12.35 | 15.20 | 0.00 | 0.00% | 14 | 24 | 28.11% |
| MA240524C00450000 | 5/16/2024 2:05 PM | 450 | 11.07 | 10.45 | 12.95 | -3.41 | -23.55% | 1 | 56 | 26.16% |
| MA240524C00452500 | 5/16/2024 1:30 PM | 452.5 | 9.35 | 8.80 | 10.05 | 0.00 | 0.00% | 2 | 35 | 20.94% |
| MA240524C00455000 | 5/17/2024 2:50 PM | 455 | 8.04 | 6.75 | 8.05 | 0.03 | 0.37% | 42 | 88 | 19.68% |
| MA240524C00457500 | 5/17/2024 4:18 PM | 457.5 | 5.95 | 5.25 | 5.85 | -0.26 | -4.19% | 22 | 128 | 17.05% |
| MA240524C00460000 | 5/17/2024 7:58 PM | 460 | 3.75 | 3.90 | 4.20 | -0.65 | -14.77% | 121 | 108 | 15.98% |
| MA240524C00462500 | 5/17/2024 7:59 PM | 462.5 | 2.65 | 2.65 | 2.92 | -0.95 | -26.39% | 204 | 127 | 15.44% |
| MA240524C00465000 | 5/17/2024 7:55 PM | 465 | 1.81 | 1.72 | 1.97 | -0.28 | -13.40% | 126 | 407 | 15.20% |
| MA240524C00470000 | 5/17/2024 7:57 PM | 470 | 0.65 | 0.62 | 0.80 | -0.28 | -30.11% | 62 | 391 | 15.04% |
| MA240524C00475000 | 5/17/2024 7:57 PM | 475 | 0.23 | 0.19 | 0.31 | -0.12 | -34.29% | 101 | 234 | 15.43% |
| MA240524C00480000 | 5/17/2024 3:57 PM | 480 | 0.13 | 0.08 | 0.14 | -0.05 | -27.78% | 10 | 60 | 16.50% |
| MA240524C00485000 | 5/17/2024 2:36 PM | 485 | 0.09 | 0.04 | 0.11 | -0.03 | -25.00% | 142 | 24 | 19.04% |
| MA240524C00490000 | 5/17/2024 2:49 PM | 490 | 0.07 | 0.02 | 0.27 | 0.00 | 0.00% | 14 | 80 | 25.73% |
| MA240524C00495000 | 5/9/2024 6:18 PM | 495 | 0.40 | 0.02 | 0.39 | 0.31 | 344.44% | 1 | 14 | 31.15% |
| MA240524C00500000 | 5/6/2024 1:43 PM | 500 | 0.06 | 0.02 | 0.13 | 0.00 | 0.00% | 1 | 9 | 28.71% |
| MA240524C00505000 | 5/1/2024 2:21 PM | 505 | 0.10 | 0.01 | 0.44 | 0.00 | 0.00% | 3 | 5 | 38.72% |
| MA240524C00510000 | 5/15/2024 2:35 PM | 510 | 0.04 | 0.01 | 0.38 | 0.00 | 0.00% | 36 | 121 | 40.87% |
| MA240524C00515000 | 5/2/2024 7:13 PM | 515 | 0.28 | 0.01 | 0.38 | 0.00 | 0.00% | 3 | 2 | 44.04% |
| MA240524C00520000 | 4/30/2024 6:53 PM | 520 | 0.15 | 0.01 | 0.30 | 0.00 | 0.00% | 3 | 3 | 45.26% |
| MA240524C00530000 | 5/3/2024 5:36 PM | 530 | 0.27 | 0.01 | 0.38 | 0.00 | 0.00% | 10 | 15 | 53.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 4/22/2024 1:33 PM | 250 | 0.22 | 0.00 | 0.44 | 0.00 | 0.00% | - | 1 | 182.42% |
| MA240524P00360000 | 4/18/2024 6:36 PM | 360 | 0.40 | 0.00 | 0.44 | 0.00 | 0.00% | - | 5 | 80.57% |
| MA240524P00375000 | 5/3/2024 5:36 PM | 375 | 0.33 | 0.01 | 0.44 | 0.00 | 0.00% | 10 | 19 | 68.95% |
| MA240524P00380000 | 5/14/2024 6:56 PM | 380 | 0.04 | 0.00 | 0.44 | 0.00 | 0.00% | 1 | 2 | 64.84% |
| MA240524P00385000 | 4/30/2024 7:00 PM | 385 | 0.28 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 2 | 55.08% |
| MA240524P00390000 | 5/2/2024 7:21 PM | 390 | 0.18 | 0.00 | 0.44 | 0.00 | 0.00% | - | 6 | 57.13% |
| MA240524P00400000 | 5/9/2024 6:18 PM | 400 | 0.11 | 0.02 | 0.45 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| MA240524P00405000 | 5/14/2024 5:28 PM | 405 | 0.12 | 0.02 | 0.16 | 0.00 | 0.00% | 9 | 21 | 43.60% |
| MA240524P00410000 | 5/17/2024 1:56 PM | 410 | 0.03 | 0.03 | 0.18 | -0.05 | -62.50% | 3 | 66 | 40.67% |
| MA240524P00415000 | 5/16/2024 2:37 PM | 415 | 0.01 | 0.03 | 0.21 | 0.00 | 0.00% | 18 | 65 | 37.89% |
| MA240524P00417500 | 5/14/2024 5:28 PM | 417.5 | 0.23 | 0.03 | 0.31 | 0.00 | 0.00% | 3 | 7 | 38.53% |
| MA240524P00420000 | 5/17/2024 4:12 PM | 420 | 0.06 | 0.03 | 0.34 | -0.06 | -50.00% | 2 | 76 | 37.16% |
| MA240524P00425000 | 5/17/2024 1:55 PM | 425 | 0.09 | 0.05 | 0.14 | 0.01 | 12.50% | 9 | 61 | 28.52% |
| MA240524P00427500 | 5/17/2024 4:07 PM | 427.5 | 0.09 | 0.06 | 0.11 | -0.02 | -18.18% | 5 | 10 | 25.73% |
| MA240524P00430000 | 5/17/2024 4:36 PM | 430 | 0.09 | 0.07 | 0.12 | -0.06 | -40.00% | 44 | 130 | 24.32% |
| MA240524P00432500 | 5/17/2024 7:42 PM | 432.5 | 0.11 | 0.09 | 0.14 | -0.04 | -26.67% | 33 | 53 | 23.10% |
| MA240524P00435000 | 5/17/2024 7:43 PM | 435 | 0.14 | 0.06 | 0.16 | -0.06 | -30.00% | 64 | 56 | 21.78% |
| MA240524P00437500 | 5/17/2024 7:48 PM | 437.5 | 0.16 | 0.14 | 0.18 | -0.05 | -23.81% | 29 | 50 | 20.36% |
| MA240524P00440000 | 5/17/2024 7:16 PM | 440 | 0.20 | 0.16 | 0.21 | -0.09 | -31.03% | 16 | 103 | 18.99% |
| MA240524P00442500 | 5/17/2024 7:21 PM | 442.5 | 0.24 | 0.18 | 0.27 | -0.15 | -38.46% | 14 | 50 | 17.95% |
| MA240524P00445000 | 5/17/2024 7:53 PM | 445 | 0.31 | 0.26 | 0.37 | -0.22 | -41.51% | 51 | 79 | 17.08% |
| MA240524P00447500 | 5/17/2024 6:10 PM | 447.5 | 0.46 | 0.38 | 0.52 | -0.25 | -35.21% | 23 | 80 | 16.29% |
| MA240524P00450000 | 5/17/2024 7:45 PM | 450 | 0.67 | 0.54 | 0.72 | -0.30 | -30.93% | 27 | 111 | 15.38% |
| MA240524P00452500 | 5/17/2024 7:45 PM | 452.5 | 0.98 | 0.82 | 1.04 | -0.27 | -21.60% | 4 | 32 | 14.66% |
| MA240524P00455000 | 5/17/2024 7:26 PM | 455 | 1.49 | 1.26 | 1.52 | -0.37 | -19.89% | 24 | 108 | 14.04% |
| MA240524P00457500 | 5/17/2024 7:43 PM | 457.5 | 2.22 | 1.93 | 2.18 | -0.11 | -4.72% | 70 | 110 | 13.36% |
| MA240524P00460000 | 5/17/2024 7:45 PM | 460 | 3.20 | 2.94 | 3.15 | -0.65 | -16.88% | 52 | 81 | 12.92% |
| MA240524P00462500 | 5/17/2024 7:05 PM | 462.5 | 4.32 | 4.20 | 4.45 | -0.68 | -13.60% | 45 | 35 | 12.60% |
| MA240524P00465000 | 5/17/2024 6:13 PM | 465 | 6.03 | 5.20 | 6.65 | 1.08 | 21.82% | 15 | 51 | 14.98% |
| MA240524P00470000 | 5/16/2024 7:55 PM | 470 | 10.59 | 8.50 | 10.80 | 0.00 | 0.00% | 8 | 29 | 16.70% |
| MA240524P00475000 | 5/1/2024 7:40 PM | 475 | 32.56 | 13.65 | 16.50 | 0.00 | 0.00% | 1 | 0 | 26.00% |
Related Tickers
V Visa Inc.
280.10
+0.09%
AXP American Express Company
242.82
+0.62%
PYPL PayPal Holdings, Inc.
64.48
+0.59%
SOFI SoFi Technologies, Inc.
7.28
+2.25%
COF Capital One Financial Corporation
141.81
+0.54%
UPST Upstart Holdings, Inc.
25.41
-0.78%
DFS Discover Financial Services
125.42
+0.49%
ALLY Ally Financial Inc.
40.12
-0.64%
GSY.TO goeasy Ltd.
176.20
+0.89%
WU The Western Union Company
13.14
-0.38%