Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA260116C00185000 | 2023-11-29 12:40PM EST | 185.00 | 241.67 | 239.00 | 244.00 | 0.00 | - | 1 | 8 | 50.29% |
| MA260116C00195000 | 2023-10-26 1:46PM EST | 195.00 | 192.50 | 232.00 | 236.50 | 0.00 | - | - | 0 | 50.64% |
| MA260116C00250000 | 2023-11-20 11:24AM EST | 250.00 | 175.00 | 183.50 | 188.50 | 0.00 | - | 1 | 5 | 44.52% |
| MA260116C00260000 | 2023-11-03 2:50PM EST | 260.00 | 157.55 | 177.50 | 182.00 | 0.00 | - | 2 | 12 | 44.62% |
| MA260116C00280000 | 2023-09-27 8:30AM EST | 280.00 | 153.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA260116C00300000 | 2023-10-03 1:40PM EST | 300.00 | 135.58 | 123.15 | 126.65 | 0.00 | - | - | 6 | 25.19% |
| MA260116C00310000 | 2023-11-15 12:18PM EST | 310.00 | 129.09 | 136.35 | 141.00 | 0.00 | - | 3 | 12 | 38.36% |
| MA260116C00320000 | 2023-12-05 3:22PM EST | 320.00 | 128.00 | 129.15 | 133.50 | 0.00 | - | 10 | 11 | 37.44% |
| MA260116C00330000 | 2023-11-03 12:31PM EST | 330.00 | 106.55 | 123.25 | 127.00 | 0.00 | - | 1 | 1 | 37.00% |
| MA260116C00340000 | 2023-09-12 12:31PM EST | 340.00 | 130.30 | 114.10 | 117.30 | 0.00 | - | - | 1 | 34.84% |
| MA260116C00350000 | 2023-09-28 12:32PM EST | 350.00 | 108.88 | 78.65 | 81.80 | 0.00 | - | 1 | 4 | 19.53% |
| MA260116C00360000 | 2023-11-02 10:49AM EST | 360.00 | 85.85 | 103.00 | 105.55 | 0.00 | - | 1 | 5 | 34.29% |
| MA260116C00370000 | 2023-11-29 10:25AM EST | 370.00 | 94.09 | 94.95 | 98.50 | 0.00 | - | 3 | 24 | 33.33% |
| MA260116C00380000 | 2023-11-29 10:25AM EST | 380.00 | 87.99 | 88.60 | 91.00 | 0.00 | - | 3 | 4 | 32.12% |
| MA260116C00390000 | 2023-11-16 1:55PM EST | 390.00 | 74.20 | 82.45 | 84.15 | 0.00 | - | 5 | 29 | 31.15% |
| MA260116C00400000 | 2023-11-30 10:11AM EST | 400.00 | 76.96 | 76.40 | 79.45 | 0.00 | - | 10 | 43 | 31.06% |
| MA260116C00410000 | 2023-11-28 12:49PM EST | 410.00 | 70.50 | 70.65 | 72.35 | 0.00 | - | 5 | 17 | 29.85% |
| MA260116C00420000 | 2023-12-07 1:06PM EST | 420.00 | 66.10 | 65.10 | 66.90 | +1.70 | +2.64% | 5 | 17 | 29.28% |
| MA260116C00430000 | 2023-12-06 10:59AM EST | 430.00 | 57.62 | 59.85 | 61.45 | 0.00 | - | 2 | 51 | 28.63% |
| MA260116C00440000 | 2023-12-04 11:48AM EST | 440.00 | 53.40 | 54.85 | 57.25 | 0.00 | - | 1 | 9 | 28.42% |
| MA260116C00450000 | 2023-11-30 10:07AM EST | 450.00 | 50.92 | 50.05 | 53.30 | 0.00 | - | 1 | 26 | 28.23% |
| MA260116C00460000 | 2023-11-28 12:47PM EST | 460.00 | 46.25 | 45.60 | 48.50 | 0.00 | - | 1 | 38 | 27.61% |
| MA260116C00470000 | 2023-12-05 3:30PM EST | 470.00 | 39.81 | 41.30 | 44.05 | 0.00 | - | 1 | 13 | 27.04% |
| MA260116C00480000 | 2023-12-05 11:26AM EST | 480.00 | 35.00 | 37.35 | 39.70 | 0.00 | - | 2 | 129 | 26.43% |
| MA260116C00490000 | 2023-11-29 2:34PM EST | 490.00 | 34.10 | 33.65 | 35.45 | 0.00 | - | 10 | 25 | 25.76% |
| MA260116C00500000 | 2023-12-06 3:39PM EST | 500.00 | 29.75 | 30.15 | 33.20 | 0.00 | - | 2 | 53 | 25.88% |
| MA260116C00510000 | 2023-12-06 3:39PM EST | 510.00 | 26.35 | 26.95 | 28.55 | 0.00 | - | 2 | 13 | 24.85% |
| MA260116C00520000 | 2023-10-30 12:51PM EST | 520.00 | 19.30 | 23.50 | 25.25 | 0.00 | - | - | 1 | 24.31% |
| MA260116C00540000 | 2023-11-14 3:45PM EST | 540.00 | 18.63 | 18.80 | 21.00 | 0.00 | - | 1 | 10 | 24.09% |
| MA260116C00560000 | 2023-12-04 10:37AM EST | 560.00 | 14.80 | 14.50 | 16.25 | 0.00 | - | 1 | 12 | 23.26% |
| MA260116C00600000 | 2023-11-28 10:41AM EST | 600.00 | 10.27 | 8.20 | 9.80 | 0.00 | - | 2 | 7 | 22.20% |
| MA260116C00620000 | 2023-12-07 1:42PM EST | 620.00 | 7.00 | 6.25 | 7.60 | +0.45 | +6.87% | 4 | 46 | 21.83% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA260116P00185000 | 2023-11-29 3:35PM EST | 185.00 | 1.84 | 1.68 | 2.09 | 0.00 | - | 1 | 71 | 31.81% |
| MA260116P00190000 | 2023-11-15 12:11PM EST | 190.00 | 2.84 | 0.85 | 3.55 | 0.00 | - | 8 | 8 | 34.39% |
| MA260116P00195000 | 2023-11-15 2:15PM EST | 195.00 | 3.25 | 0.98 | 3.85 | 0.00 | - | 3 | 8 | 33.99% |
| MA260116P00200000 | 2023-11-09 9:30AM EST | 200.00 | 3.88 | 2.00 | 4.10 | 0.00 | - | 2 | 7 | 33.47% |
| MA260116P00210000 | 2023-10-26 8:30AM EST | 210.00 | 6.40 | 1.50 | 5.50 | 0.00 | - | 1 | 17 | 33.85% |
| MA260116P00220000 | 2023-10-26 8:57AM EST | 220.00 | 7.40 | 2.00 | 6.00 | 0.00 | - | 1 | 0 | 32.61% |
| MA260116P00230000 | 2023-09-22 10:18AM EST | 230.00 | 6.00 | 6.65 | 10.00 | 0.00 | - | 1 | 5 | 35.54% |
| MA260116P00240000 | 2023-11-15 2:15PM EST | 240.00 | 5.75 | 3.80 | 6.20 | 0.00 | - | 2 | 5 | 29.12% |
| MA260116P00250000 | 2023-11-17 10:53AM EST | 250.00 | 6.35 | 3.50 | 7.85 | 0.00 | - | 2 | 12 | 29.25% |
| MA260116P00260000 | 2023-11-08 11:09AM EST | 260.00 | 9.25 | 4.50 | 8.80 | 0.00 | - | 1 | 5 | 28.43% |
| MA260116P00270000 | 2023-11-15 11:01AM EST | 270.00 | 9.15 | 5.50 | 9.95 | 0.00 | - | 1 | 24 | 27.72% |
| MA260116P00280000 | 2023-11-29 10:50AM EST | 280.00 | 8.60 | 7.35 | 11.00 | 0.00 | - | 1 | 4 | 26.85% |
| MA260116P00300000 | 2023-12-07 3:56PM EST | 300.00 | 11.70 | 10.05 | 11.70 | +0.47 | +4.19% | 1 | 25 | 23.90% |
| MA260116P00310000 | 2023-11-02 1:43PM EST | 310.00 | 19.00 | 11.25 | 15.00 | 0.00 | - | 2 | 5 | 24.50% |
| MA260116P00320000 | 2023-12-05 3:29PM EST | 320.00 | 14.52 | 13.00 | 16.50 | 0.00 | - | 1 | 129 | 23.68% |
| MA260116P00330000 | 2023-11-20 12:19PM EST | 330.00 | 17.75 | 14.95 | 18.40 | 0.00 | - | 1 | 181 | 23.04% |
| MA260116P00340000 | 2023-11-03 8:30AM EST | 340.00 | 26.37 | 16.40 | 19.65 | 0.00 | - | 110 | 7 | 21.93% |
| MA260116P00350000 | 2023-12-06 11:43AM EST | 350.00 | 21.15 | 19.70 | 21.15 | 0.00 | - | 2 | 1,027 | 20.92% |
| MA260116P00360000 | 2023-12-06 10:56AM EST | 360.00 | 23.85 | 22.20 | 23.60 | 0.00 | - | 1 | 153 | 20.32% |
| MA260116P00370000 | 2023-12-04 10:02AM EST | 370.00 | 25.50 | 25.05 | 26.25 | 0.00 | - | 1 | 91 | 19.71% |
| MA260116P00380000 | 2023-12-05 2:38PM EST | 380.00 | 29.65 | 27.35 | 29.20 | 0.00 | - | 1 | 115 | 19.12% |
| MA260116P00390000 | 2023-12-05 2:40PM EST | 390.00 | 33.30 | 29.60 | 32.45 | 0.00 | - | 100 | 107 | 18.55% |
| MA260116P00400000 | 2023-12-04 3:31PM EST | 400.00 | 36.62 | 34.40 | 36.05 | 0.00 | - | 50 | 345 | 18.00% |
| MA260116P00410000 | 2023-12-07 3:46PM EST | 410.00 | 38.95 | 38.15 | 39.75 | -0.90 | -2.26% | 1 | 93 | 17.36% |
| MA260116P00420000 | 2023-12-04 10:10AM EST | 420.00 | 42.85 | 42.30 | 43.75 | 0.00 | - | 3 | 33 | 16.71% |
| MA260116P00430000 | 2023-12-04 12:28PM EST | 430.00 | 49.13 | 46.65 | 47.95 | 0.00 | - | 12 | 18 | 15.98% |
| MA260116P00440000 | 2023-09-18 1:33PM EST | 440.00 | 55.49 | 65.20 | 67.85 | 0.00 | - | - | 0 | 21.68% |
| MA260116P00450000 | 2023-11-14 1:44PM EST | 450.00 | 65.80 | 55.25 | 57.95 | 0.00 | - | - | 5 | 14.69% |
| MA260116P00460000 | 2023-12-04 10:33AM EST | 460.00 | 63.58 | 62.00 | 64.35 | 0.00 | - | 6 | 10 | 14.37% |
| MA260116P00470000 | 2023-11-13 11:39AM EST | 470.00 | 81.10 | 67.80 | 69.45 | 0.00 | - | - | 1 | 13.21% |
© 2023 Yahoo. All rights reserved.