Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250919C00430000 | 2024-09-20 2:01PM EDT | 430.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MA250919C00440000 | 2024-09-20 2:01PM EDT | 440.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MA250919C00450000 | 2024-09-20 2:01PM EDT | 450.00 | 75.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MA250919C00460000 | 2024-09-20 2:02PM EDT | 460.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| MA250919C00470000 | 2024-09-24 12:17PM EDT | 470.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 118 | 121 | 0.00% |
| MA250919C00480000 | 2024-09-23 3:03PM EDT | 480.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA250919C00490000 | 2024-10-01 10:13AM EDT | 490.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA250919C00500000 | 2024-09-26 1:40PM EDT | 500.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.20% |
| MA250919C00510000 | 2024-10-02 12:36PM EDT | 510.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
| MA250919C00520000 | 2024-10-03 2:41PM EDT | 520.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| MA250919C00540000 | 2024-09-18 12:48PM EDT | 540.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| MA250919C00560000 | 2024-10-02 3:25PM EDT | 560.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 3.13% |
| MA250919C00580000 | 2024-09-17 1:15PM EDT | 580.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 3.13% |
| MA250919C00600000 | 2024-09-13 12:32PM EDT | 600.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| MA250919C00620000 | 2024-09-19 2:52PM EDT | 620.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 17 | 6.25% |
| MA250919C00640000 | 2024-09-24 2:31PM EDT | 640.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MA250919C00740000 | 2024-10-02 3:27PM EDT | 740.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250919P00250000 | 2024-09-19 12:19PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MA250919P00290000 | 2024-09-26 3:14PM EDT | 290.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MA250919P00300000 | 2024-09-26 3:13PM EDT | 300.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 17 | 12.50% |
| MA250919P00310000 | 2024-09-26 2:35PM EDT | 310.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
| MA250919P00330000 | 2024-09-26 2:35PM EDT | 330.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| MA250919P00340000 | 2024-09-30 2:19PM EDT | 340.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MA250919P00350000 | 2024-09-24 3:50PM EDT | 350.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MA250919P00360000 | 2024-09-24 3:12PM EDT | 360.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MA250919P00380000 | 2024-09-13 3:46PM EDT | 380.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MA250919P00400000 | 2024-10-02 9:43AM EDT | 400.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 3.13% |
| MA250919P00410000 | 2024-09-11 11:09AM EDT | 410.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MA250919P00430000 | 2024-09-18 3:43PM EDT | 430.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MA250919P00440000 | 2024-09-26 10:37AM EDT | 440.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| MA250919P00450000 | 2024-10-03 10:35AM EDT | 450.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| MA250919P00470000 | 2024-09-12 9:37AM EDT | 470.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| MA250919P00480000 | 2024-09-25 9:43AM EDT | 480.00 | 30.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| MA250919P00490000 | 2024-10-03 2:06PM EDT | 490.00 | 31.36 | 0.00 | 0.00 | 0.00 | - | 28 | 26 | 0.20% |
| MA250919P00500000 | 2024-09-19 1:38PM EDT | 500.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| MA250919P00510000 | 2024-09-19 10:58AM EDT | 510.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| MA250919P00520000 | 2024-09-13 2:35PM EDT | 520.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MA250919P00540000 | 2024-09-10 1:32PM EDT | 540.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.