Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00360000 | 2024-05-20 1:01PM EDT | 360.00 | 100.89 | 94.40 | 98.15 | 0.00 | - | 1 | 1 | 110.45% |
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 370.00 | 107.48 | 73.25 | 76.95 | 0.00 | - | 3 | 3 | 0.00% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 380.00 | 83.22 | 79.15 | 82.45 | 0.00 | - | - | 1 | 159.86% |
| MA240524C00395000 | 2024-05-02 3:13PM EDT | 395.00 | 47.69 | 59.60 | 63.20 | 0.00 | - | 4 | 3 | 76.03% |
| MA240524C00415000 | 2024-05-01 9:44AM EDT | 415.00 | 29.20 | 39.50 | 43.20 | 0.00 | - | - | 5 | 52.59% |
| MA240524C00420000 | 2024-05-14 2:18PM EDT | 420.00 | 31.50 | 34.55 | 38.45 | 0.00 | - | 1 | 1 | 50.10% |
| MA240524C00430000 | 2024-05-16 9:30AM EDT | 430.00 | 30.85 | 24.50 | 28.40 | 0.00 | - | 1 | 13 | 58.72% |
| MA240524C00435000 | 2024-05-21 11:06AM EDT | 435.00 | 21.05 | 20.00 | 23.00 | -4.89 | -18.85% | 1 | 15 | 47.77% |
| MA240524C00440000 | 2024-05-16 9:53AM EDT | 440.00 | 25.13 | 16.15 | 18.50 | 0.00 | - | 1 | 27 | 43.81% |
| MA240524C00442500 | 2024-05-10 3:54PM EDT | 442.50 | 16.30 | 13.40 | 15.50 | 0.00 | - | 1 | 1 | 36.13% |
| MA240524C00445000 | 2024-05-17 11:04AM EDT | 445.00 | 16.81 | 10.70 | 12.40 | 0.00 | - | 1 | 10 | 27.76% |
| MA240524C00447500 | 2024-05-14 9:57AM EDT | 447.50 | 9.20 | 8.90 | 9.50 | 0.00 | - | 14 | 24 | 20.87% |
| MA240524C00450000 | 2024-05-17 9:52AM EDT | 450.00 | 11.07 | 6.85 | 7.35 | 0.00 | - | 1 | 55 | 19.30% |
| MA240524C00452500 | 2024-05-16 9:30AM EDT | 452.50 | 9.35 | 4.95 | 5.50 | 0.00 | - | 2 | 35 | 18.60% |
| MA240524C00455000 | 2024-05-21 11:14AM EDT | 455.00 | 3.65 | 3.35 | 3.70 | -3.15 | -46.32% | 20 | 107 | 16.92% |
| MA240524C00457500 | 2024-05-21 10:54AM EDT | 457.50 | 2.36 | 2.17 | 2.28 | -2.39 | -50.32% | 36 | 138 | 15.75% |
| MA240524C00460000 | 2024-05-21 11:13AM EDT | 460.00 | 1.40 | 1.29 | 1.40 | -1.65 | -54.10% | 69 | 166 | 15.74% |
| MA240524C00462500 | 2024-05-21 10:44AM EDT | 462.50 | 1.03 | 0.69 | 0.79 | -0.88 | -46.07% | 50 | 277 | 15.64% |
| MA240524C00465000 | 2024-05-21 11:16AM EDT | 465.00 | 0.37 | 0.35 | 0.45 | -0.90 | -70.87% | 20 | 472 | 15.97% |
| MA240524C00470000 | 2024-05-21 10:27AM EDT | 470.00 | 0.17 | 0.11 | 0.15 | -0.23 | -57.50% | 211 | 539 | 17.04% |
| MA240524C00475000 | 2024-05-21 10:27AM EDT | 475.00 | 0.06 | 0.04 | 0.08 | -0.06 | -50.00% | 9 | 292 | 19.53% |
| MA240524C00480000 | 2024-05-21 9:48AM EDT | 480.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 1 | 72 | 22.66% |
| MA240524C00485000 | 2024-05-20 11:47AM EDT | 485.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 151 | 96 | 36.13% |
| MA240524C00490000 | 2024-05-20 10:02AM EDT | 490.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 11 | 101 | 32.52% |
| MA240524C00495000 | 2024-05-17 10:41AM EDT | 495.00 | 0.40 | 0.01 | 1.30 | 0.00 | - | 1 | 14 | 50.64% |
| MA240524C00500000 | 2024-05-20 10:37AM EDT | 500.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 11 | 20 | 55.27% |
| MA240524C00505000 | 2024-05-20 2:53PM EDT | 505.00 | 0.06 | 0.01 | 1.29 | 0.00 | - | 2 | 4 | 59.89% |
| MA240524C00510000 | 2024-05-15 10:35AM EDT | 510.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 36 | 121 | 43.56% |
| MA240524C00515000 | 2024-05-02 3:13PM EDT | 515.00 | 0.28 | 0.01 | 1.27 | 0.00 | - | 3 | 2 | 68.56% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 520.00 | 0.15 | 0.01 | 0.05 | 0.00 | - | 3 | 3 | 50.00% |
| MA240524C00530000 | 2024-05-03 1:36PM EDT | 530.00 | 0.27 | 0.00 | 2.13 | 0.00 | - | 10 | 15 | 89.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 2024-04-22 9:33AM EDT | 250.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | - | 1 | 168.75% |
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 360.00 | 0.40 | 0.00 | 0.44 | 0.00 | - | - | 5 | 103.13% |
| MA240524P00375000 | 2024-05-20 12:24PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 26 | 59.38% |
| MA240524P00380000 | 2024-05-20 1:29PM EDT | 380.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 19 | 19 | 108.01% |
| MA240524P00385000 | 2024-05-21 10:52AM EDT | 385.00 | 0.01 | 0.01 | 0.23 | -0.27 | -96.43% | 1 | 2 | 70.80% |
| MA240524P00390000 | 2024-05-02 3:21PM EDT | 390.00 | 0.18 | 0.01 | 2.14 | 0.00 | - | - | 6 | 95.61% |
| MA240524P00400000 | 2024-05-20 12:24PM EDT | 400.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 24 | 27 | 47.85% |
| MA240524P00405000 | 2024-05-20 10:51AM EDT | 405.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 1 | 21 | 68.75% |
| MA240524P00410000 | 2024-05-20 12:53PM EDT | 410.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 6 | 67 | 47.66% |
| MA240524P00415000 | 2024-05-16 10:37AM EDT | 415.00 | 0.01 | 0.01 | 2.16 | 0.00 | - | 18 | 65 | 64.38% |
| MA240524P00417500 | 2024-05-14 1:28PM EDT | 417.50 | 0.23 | 0.02 | 0.76 | 0.00 | - | 3 | 7 | 56.23% |
| MA240524P00420000 | 2024-05-17 12:12PM EDT | 420.00 | 0.06 | 0.02 | 1.31 | 0.00 | - | 2 | 76 | 51.64% |
| MA240524P00425000 | 2024-05-17 9:55AM EDT | 425.00 | 0.09 | 0.02 | 0.29 | 0.00 | - | 9 | 68 | 38.43% |
| MA240524P00427500 | 2024-05-17 12:07PM EDT | 427.50 | 0.09 | 0.03 | 0.07 | 0.00 | - | 5 | 8 | 28.32% |
| MA240524P00430000 | 2024-05-17 12:36PM EDT | 430.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 44 | 171 | 26.66% |
| MA240524P00432500 | 2024-05-21 10:34AM EDT | 432.50 | 0.07 | 0.06 | 0.08 | +0.01 | +20.00% | 4 | 90 | 24.32% |
| MA240524P00435000 | 2024-05-21 11:04AM EDT | 435.00 | 0.10 | 0.07 | 0.11 | +0.03 | +42.86% | 5 | 156 | 23.24% |
| MA240524P00437500 | 2024-05-21 9:30AM EDT | 437.50 | 0.13 | 0.10 | 0.14 | +0.01 | +8.33% | 1 | 68 | 21.73% |
| MA240524P00440000 | 2024-05-21 11:16AM EDT | 440.00 | 0.16 | 0.14 | 0.18 | +0.03 | +25.00% | 8 | 131 | 20.17% |
| MA240524P00442500 | 2024-05-20 2:08PM EDT | 442.50 | 0.19 | 0.21 | 0.26 | 0.00 | - | 2 | 61 | 18.99% |
| MA240524P00445000 | 2024-05-21 11:16AM EDT | 445.00 | 0.38 | 0.34 | 0.40 | +0.16 | +72.73% | 49 | 274 | 18.02% |
| MA240524P00447500 | 2024-05-21 10:52AM EDT | 447.50 | 0.46 | 0.53 | 0.61 | +0.12 | +35.29% | 20 | 163 | 16.99% |
| MA240524P00450000 | 2024-05-21 11:16AM EDT | 450.00 | 0.93 | 0.89 | 0.97 | +0.44 | +104.76% | 16 | 305 | 16.19% |
| MA240524P00452500 | 2024-05-21 11:05AM EDT | 452.50 | 1.40 | 1.42 | 1.53 | +0.57 | +68.67% | 18 | 62 | 15.43% |
| MA240524P00455000 | 2024-05-21 11:05AM EDT | 455.00 | 2.22 | 2.29 | 2.42 | +0.93 | +72.09% | 18 | 168 | 15.02% |
| MA240524P00457500 | 2024-05-21 10:40AM EDT | 457.50 | 2.74 | 3.40 | 3.75 | +0.79 | +40.51% | 21 | 143 | 15.16% |
| MA240524P00460000 | 2024-05-21 11:12AM EDT | 460.00 | 5.03 | 4.90 | 5.50 | +1.88 | +59.68% | 7 | 142 | 15.86% |
| MA240524P00462500 | 2024-05-20 3:16PM EDT | 462.50 | 4.18 | 6.75 | 7.55 | 0.00 | - | 4 | 73 | 16.98% |
| MA240524P00465000 | 2024-05-20 9:45AM EDT | 465.00 | 6.20 | 8.50 | 9.80 | 0.00 | - | 1 | 60 | 18.53% |
| MA240524P00470000 | 2024-05-20 3:01PM EDT | 470.00 | 10.52 | 12.40 | 15.05 | 0.00 | - | 2 | 27 | 27.27% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 475.00 | 32.56 | 17.20 | 20.20 | 0.00 | - | 1 | 0 | 34.94% |
| MA240524P00485000 | 2024-05-14 10:38AM EDT | 485.00 | 33.00 | 27.25 | 31.00 | 0.00 | - | - | 0 | 54.69% |
© 2024 Yahoo. All rights reserved.