NYSE - Nasdaq Real Time Price • USD
Mastercard Incorporated (MA)
As of 12:51 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00360000 | 4/9/2024 7:39 PM | 360 | 112.12 | 81.80 | 84.45 | 0.00 | 0.00% | - | 0 | 246.09% |
| MA240503C00395000 | 4/29/2024 7:19 PM | 395 | 62.50 | 46.55 | 49.30 | 0.00 | 0.00% | 2 | 1 | 148.93% |
| MA240503C00415000 | 5/1/2024 1:33 PM | 415 | 27.20 | 26.10 | 28.85 | 0.00 | 0.00% | 12 | 10 | 83.94% |
| MA240503C00425000 | 5/1/2024 1:51 PM | 425 | 16.21 | 16.30 | 18.95 | 0.00 | 0.00% | 1 | 5 | 62.21% |
| MA240503C00435000 | 5/3/2024 3:51 PM | 435 | 6.55 | 6.15 | 9.15 | -0.06 | -0.91% | 11 | 21 | 38.87% |
| MA240503C00440000 | 5/3/2024 4:19 PM | 440 | 2.50 | 2.10 | 3.20 | 0.11 | 4.60% | 35 | 17 | 0.00% |
| MA240503C00445000 | 5/3/2024 4:21 PM | 445 | 0.17 | 0.11 | 0.19 | -0.55 | -76.39% | 89 | 180 | 8.13% |
| MA240503C00450000 | 5/3/2024 4:08 PM | 450 | 0.03 | 0.01 | 0.03 | -0.14 | -82.35% | 29 | 240 | 14.45% |
| MA240503C00455000 | 5/3/2024 1:40 PM | 455 | 0.05 | 0.02 | 0.03 | 0.00 | 0.00% | 3 | 363 | 23.05% |
| MA240503C00457500 | 5/3/2024 2:33 PM | 457.5 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 33 | 177 | 29.30% |
| MA240503C00460000 | 5/3/2024 4:27 PM | 460 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 16 | 278 | 31.25% |
| MA240503C00462500 | 5/3/2024 4:36 PM | 462.5 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 225 | 35.16% |
| MA240503C00465000 | 5/3/2024 4:27 PM | 465 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 23 | 281 | 39.06% |
| MA240503C00467500 | 5/3/2024 2:35 PM | 467.5 | 0.02 | 0.01 | 0.04 | 0.01 | 100.00% | 4 | 110 | 44.34% |
| MA240503C00470000 | 5/3/2024 3:33 PM | 470 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 30 | 341 | 48.24% |
| MA240503C00472500 | 5/3/2024 4:31 PM | 472.5 | 0.03 | 0.00 | 0.05 | -0.09 | -42.86% | 9 | 75 | 53.52% |
| MA240503C00475000 | 5/3/2024 2:51 PM | 475 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 13 | 219 | 52.73% |
| MA240503C00477500 | 5/2/2024 3:36 PM | 477.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 144 | 56.25% |
| MA240503C00480000 | 5/3/2024 4:19 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 373 | 50.00% |
| MA240503C00482500 | 5/3/2024 2:27 PM | 482.5 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 12 | 169 | 60.16% |
| MA240503C00485000 | 5/3/2024 4:15 PM | 485 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 6 | 196 | 66.41% |
| MA240503C00487500 | 5/3/2024 4:09 PM | 487.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 59 | 59.38% |
| MA240503C00490000 | 5/3/2024 4:16 PM | 490 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 257 | 62.50% |
| MA240503C00495000 | 5/2/2024 7:38 PM | 495 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 65 | 68.75% |
| MA240503C00500000 | 5/2/2024 7:16 PM | 500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 234 | 75.00% |
| MA240503C00505000 | 5/2/2024 7:49 PM | 505 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 74 | 79.69% |
| MA240503C00510000 | 5/3/2024 1:51 PM | 510 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 1 | 130 | 84.38% |
| MA240503C00515000 | 5/1/2024 5:07 PM | 515 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 98 | 104.69% |
| MA240503C00520000 | 4/26/2024 7:43 PM | 520 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 83 | 110.94% |
| MA240503C00525000 | 3/21/2024 1:30 PM | 525 | 2.42 | 0.01 | 0.70 | 0.00 | 0.00% | - | 5 | 162.21% |
| MA240503C00535000 | 4/2/2024 7:09 PM | 535 | 0.50 | 0.00 | 0.01 | 0.00 | 0.00% | - | 3 | 112.50% |
| MA240503C00540000 | 4/3/2024 3:53 PM | 540 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 134.38% |
| MA240503C00545000 | 4/1/2024 7:19 PM | 545 | 0.20 | 0.00 | 0.02 | 0.00 | 0.00% | - | 8 | 128.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 4/19/2024 3:20 PM | 370 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 126.56% |
| MA240503P00375000 | 4/16/2024 7:57 PM | 375 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 117.19% |
| MA240503P00380000 | 4/22/2024 1:48 PM | 380 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 109.38% |
| MA240503P00390000 | 5/2/2024 1:37 PM | 390 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 67 | 92.19% |
| MA240503P00395000 | 5/2/2024 1:39 PM | 395 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 37 | 83.98% |
| MA240503P00397500 | 5/1/2024 1:36 PM | 397.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 16 | 79.69% |
| MA240503P00400000 | 5/3/2024 3:20 PM | 400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 453 | 65.63% |
| MA240503P00405000 | 5/1/2024 2:02 PM | 405 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 56 | 67.19% |
| MA240503P00410000 | 5/3/2024 2:49 PM | 410 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 32 | 137 | 59.38% |
| MA240503P00415000 | 5/3/2024 2:31 PM | 415 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 60 | 467 | 53.91% |
| MA240503P00420000 | 5/3/2024 4:36 PM | 420 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 22 | 674 | 41.41% |
| MA240503P00425000 | 5/3/2024 4:27 PM | 425 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 98 | 509 | 35.16% |
| MA240503P00430000 | 5/3/2024 4:20 PM | 430 | 0.02 | 0.01 | 0.04 | -0.14 | -87.50% | 77 | 748 | 27.54% |
| MA240503P00435000 | 5/3/2024 4:20 PM | 435 | 0.04 | 0.02 | 0.06 | -0.46 | -92.00% | 155 | 316 | 19.73% |
| MA240503P00440000 | 5/3/2024 4:16 PM | 440 | 0.20 | 0.05 | 0.14 | -1.43 | -87.73% | 181 | 417 | 11.57% |
| MA240503P00445000 | 5/3/2024 4:15 PM | 445 | 3.26 | 1.87 | 2.44 | -1.44 | -30.64% | 6 | 206 | 15.45% |
| MA240503P00450000 | 5/3/2024 4:00 PM | 450 | 8.72 | 6.40 | 8.75 | -0.96 | -9.92% | 24 | 214 | 49.88% |
| MA240503P00452500 | 5/3/2024 1:30 PM | 452.5 | 7.79 | 8.70 | 11.40 | -4.17 | -34.87% | 1 | 329 | 60.40% |
| MA240503P00455000 | 5/3/2024 3:47 PM | 455 | 13.96 | 10.95 | 13.85 | -0.64 | -4.38% | 2 | 117 | 67.82% |
| MA240503P00457500 | 5/1/2024 7:56 PM | 457.5 | 14.30 | 13.65 | 16.40 | 0.00 | 0.00% | 14 | 20 | 53.56% |
| MA240503P00460000 | 5/2/2024 7:46 PM | 460 | 19.60 | 16.20 | 18.90 | 0.00 | 0.00% | 21 | 39 | 60.35% |
| MA240503P00462500 | 5/2/2024 7:35 PM | 462.5 | 22.40 | 18.70 | 21.35 | 0.00 | 0.00% | 1 | 12 | 65.92% |
| MA240503P00465000 | 5/2/2024 6:51 PM | 465 | 23.84 | 20.70 | 23.90 | 0.00 | 0.00% | 1 | 2 | 66.11% |
| MA240503P00467500 | 5/1/2024 7:38 PM | 467.5 | 24.93 | 23.00 | 26.40 | 0.00 | 0.00% | 13 | 4 | 68.56% |
| MA240503P00470000 | 5/2/2024 2:12 PM | 470 | 30.88 | 25.50 | 28.90 | 0.00 | 0.00% | 6 | 7 | 73.78% |
| MA240503P00472500 | 5/1/2024 7:20 PM | 472.5 | 26.99 | 28.15 | 31.30 | 0.00 | 0.00% | 101 | 2 | 79.79% |
| MA240503P00475000 | 5/1/2024 7:23 PM | 475 | 29.76 | 31.10 | 33.90 | 0.00 | 0.00% | 216 | 0 | 93.41% |
| MA240503P00477500 | 5/1/2024 7:19 PM | 477.5 | 35.08 | 33.00 | 36.40 | 1.58 | 4.72% | 1 | 1 | 88.87% |
| MA240503P00480000 | 5/1/2024 7:28 PM | 480 | 34.90 | 35.75 | 38.85 | 0.00 | 0.00% | 141 | 12 | 97.41% |
| MA240503P00482500 | 5/1/2024 2:25 PM | 482.5 | 36.70 | 38.25 | 41.40 | 0.00 | 0.00% | 1 | 0 | 103.22% |
| MA240503P00485000 | 5/1/2024 7:31 PM | 485 | 39.47 | 40.65 | 43.90 | 0.00 | 0.00% | 140 | 0 | 106.20% |
| MA240503P00490000 | 5/1/2024 7:31 PM | 490 | 47.50 | 46.10 | 48.85 | 0.00 | 0.00% | 11 | 1 | 123.05% |
| MA240503P00495000 | 3/26/2024 2:35 PM | 495 | 22.75 | 36.30 | 39.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MA240503P00500000 | 4/23/2024 2:15 PM | 500 | 40.00 | 55.65 | 58.90 | 0.00 | 0.00% | - | 0 | 133.79% |
Related Tickers
V Visa Inc.
268.40
+0.30%
PYPL PayPal Holdings, Inc.
65.04
-2.90%
AXP American Express Company
230.95
-0.67%
SOFI SoFi Technologies, Inc.
6.94
-0.71%
UPST Upstart Holdings, Inc.
23.57
+0.25%
COF Capital One Financial Corporation
142.59
+0.55%
GSY.TO goeasy Ltd.
183.68
+1.08%
DFS Discover Financial Services
125.34
+0.66%
ALLY Ally Financial Inc.
39.43
+1.62%
WU The Western Union Company
13.39
+2.96%