Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00250000 | 2024-05-10 9:47AM EDT | 250.00 | 208.40 | 206.55 | 209.45 | 0.00 | - | - | 4 | 149.32% |
| MA240531C00340000 | 2024-05-17 3:30PM EDT | 340.00 | 121.06 | 116.75 | 119.55 | 0.00 | - | 10 | 10 | 83.98% |
| MA240531C00360000 | 2024-05-20 1:01PM EDT | 360.00 | 97.30 | 96.80 | 100.15 | -3.60 | -3.57% | 1 | 2 | 76.71% |
| MA240531C00395000 | 2024-05-10 3:50PM EDT | 395.00 | 62.74 | 62.00 | 64.40 | 0.00 | - | 4 | 4 | 61.07% |
| MA240531C00400000 | 2024-05-17 9:37AM EDT | 400.00 | 60.18 | 56.90 | 59.70 | 0.00 | - | 1 | 1 | 59.50% |
| MA240531C00410000 | 2024-04-26 11:22AM EDT | 410.00 | 55.87 | 46.90 | 49.60 | 0.00 | - | 1 | 1 | 50.44% |
| MA240531C00420000 | 2024-05-09 9:35AM EDT | 420.00 | 37.00 | 37.05 | 40.25 | 0.00 | - | 1 | 3 | 46.14% |
| MA240531C00425000 | 2024-05-17 11:03AM EDT | 425.00 | 36.87 | 32.15 | 34.85 | 0.00 | - | 1 | 2 | 39.42% |
| MA240531C00435000 | 2024-05-10 3:50PM EDT | 435.00 | 23.51 | 22.20 | 25.35 | 0.00 | - | 2 | 4 | 33.08% |
| MA240531C00440000 | 2024-05-16 11:23AM EDT | 440.00 | 24.20 | 18.15 | 19.50 | 0.00 | - | 1 | 46 | 24.34% |
| MA240531C00445000 | 2024-05-20 10:09AM EDT | 445.00 | 17.79 | 14.00 | 14.60 | 0.00 | - | 1 | 42 | 20.19% |
| MA240531C00447500 | 2024-05-17 1:39PM EDT | 447.50 | 14.83 | 11.90 | 12.35 | 0.00 | - | 1 | 2 | 18.79% |
| MA240531C00450000 | 2024-05-21 11:52AM EDT | 450.00 | 8.55 | 9.85 | 10.80 | -4.60 | -34.98% | 1 | 76 | 19.72% |
| MA240531C00452500 | 2024-05-17 9:32AM EDT | 452.50 | 9.70 | 7.75 | 8.60 | 0.00 | - | 2 | 4 | 17.81% |
| MA240531C00455000 | 2024-05-21 1:53PM EDT | 455.00 | 5.75 | 6.20 | 6.45 | -2.48 | -30.13% | 15 | 75 | 15.75% |
| MA240531C00457500 | 2024-05-21 2:36PM EDT | 457.50 | 4.86 | 4.70 | 5.00 | -1.66 | -25.46% | 13 | 15 | 15.44% |
| MA240531C00460000 | 2024-05-21 2:39PM EDT | 460.00 | 3.60 | 3.45 | 3.65 | -1.25 | -25.77% | 34 | 94 | 14.81% |
| MA240531C00462500 | 2024-05-21 2:47PM EDT | 462.50 | 2.50 | 2.47 | 2.60 | -1.35 | -35.06% | 10 | 214 | 14.45% |
| MA240531C00465000 | 2024-05-21 2:38PM EDT | 465.00 | 1.78 | 1.67 | 1.78 | -0.81 | -31.27% | 35 | 278 | 14.15% |
| MA240531C00470000 | 2024-05-21 2:28PM EDT | 470.00 | 0.79 | 0.69 | 0.83 | -0.46 | -36.80% | 104 | 225 | 14.23% |
| MA240531C00475000 | 2024-05-21 2:33PM EDT | 475.00 | 0.38 | 0.30 | 0.36 | -0.21 | -35.59% | 16 | 177 | 14.45% |
| MA240531C00480000 | 2024-05-21 10:15AM EDT | 480.00 | 0.16 | 0.13 | 0.19 | -0.08 | -33.33% | 2 | 52 | 15.43% |
| MA240531C00485000 | 2024-05-20 3:53PM EDT | 485.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 4 | 62 | 16.55% |
| MA240531C00490000 | 2024-05-20 3:53PM EDT | 490.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 42 | 17.77% |
| MA240531C00495000 | 2024-05-09 9:30AM EDT | 495.00 | 0.18 | 0.03 | 0.49 | 0.00 | - | 2 | 21 | 27.61% |
| MA240531C00500000 | 2024-05-15 10:39AM EDT | 500.00 | 0.10 | 0.02 | 0.48 | 0.00 | - | 5 | 26 | 30.27% |
| MA240531C00505000 | 2024-05-01 9:58AM EDT | 505.00 | 0.11 | 0.02 | 0.47 | 0.00 | - | - | 1 | 32.81% |
| MA240531C00510000 | 2024-05-10 3:27PM EDT | 510.00 | 0.08 | 0.02 | 0.46 | 0.00 | - | 4 | 0 | 35.28% |
| MA240531C00515000 | 2024-05-10 3:50PM EDT | 515.00 | 0.15 | 0.01 | 0.18 | 0.00 | - | 7 | 12 | 32.42% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00250000 | 2024-04-29 9:36AM EDT | 250.00 | 0.12 | 0.00 | 0.46 | 0.00 | - | 2 | 4 | 145.12% |
| MA240531P00310000 | 2024-04-22 2:00PM EDT | 310.00 | 0.12 | 0.00 | 0.46 | 0.00 | - | - | 1 | 97.46% |
| MA240531P00370000 | 2024-05-20 11:20AM EDT | 370.00 | 0.03 | 0.01 | 0.46 | 0.00 | - | 2 | 35 | 57.23% |
| MA240531P00380000 | 2024-05-01 3:45PM EDT | 380.00 | 0.14 | 0.01 | 0.47 | 0.00 | - | 1 | 2 | 51.07% |
| MA240531P00385000 | 2024-05-06 2:57PM EDT | 385.00 | 0.09 | 0.01 | 0.47 | 0.00 | - | 1 | 4 | 53.42% |
| MA240531P00390000 | 2024-05-07 9:30AM EDT | 390.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 1 | 17 | 39.75% |
| MA240531P00395000 | 2024-05-10 11:38AM EDT | 395.00 | 0.10 | 0.01 | 0.48 | 0.00 | - | 24 | 47 | 46.88% |
| MA240531P00400000 | 2024-05-16 9:30AM EDT | 400.00 | 0.07 | 0.03 | 0.49 | 0.00 | - | 1 | 12 | 43.68% |
| MA240531P00405000 | 2024-05-10 3:27PM EDT | 405.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | 4 | 7 | 40.48% |
| MA240531P00410000 | 2024-05-20 9:53AM EDT | 410.00 | 0.07 | 0.05 | 0.52 | 0.00 | - | 1 | 51 | 37.40% |
| MA240531P00415000 | 2024-05-21 11:02AM EDT | 415.00 | 0.09 | 0.06 | 0.29 | +0.01 | +12.50% | 10 | 139 | 30.49% |
| MA240531P00420000 | 2024-05-21 11:50AM EDT | 420.00 | 0.11 | 0.07 | 0.11 | -0.01 | -8.33% | 20 | 43 | 23.39% |
| MA240531P00425000 | 2024-05-20 9:58AM EDT | 425.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 20 | 142 | 21.39% |
| MA240531P00430000 | 2024-05-20 3:53PM EDT | 430.00 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 1 | 55 | 19.29% |
| MA240531P00435000 | 2024-05-20 3:53PM EDT | 435.00 | 0.23 | 0.20 | 0.26 | 0.00 | - | 24 | 59 | 17.46% |
| MA240531P00437500 | 2024-05-17 3:33PM EDT | 437.50 | 0.38 | 0.27 | 0.32 | 0.00 | - | 2 | 24 | 16.55% |
| MA240531P00440000 | 2024-05-21 11:02AM EDT | 440.00 | 0.51 | 0.36 | 0.42 | +0.15 | +41.67% | 15 | 106 | 15.85% |
| MA240531P00442500 | 2024-05-20 2:08PM EDT | 442.50 | 0.55 | 0.50 | 0.57 | 0.00 | - | 7 | 34 | 15.25% |
| MA240531P00445000 | 2024-05-21 11:33AM EDT | 445.00 | 0.99 | 0.69 | 0.78 | +0.33 | +50.00% | 10 | 66 | 14.67% |
| MA240531P00447500 | 2024-05-21 10:23AM EDT | 447.50 | 1.34 | 0.99 | 1.08 | +0.40 | +42.55% | 1 | 16 | 14.15% |
| MA240531P00450000 | 2024-05-21 11:15AM EDT | 450.00 | 2.03 | 1.39 | 1.50 | +0.78 | +62.40% | 4 | 63 | 13.68% |
| MA240531P00452500 | 2024-05-21 11:54AM EDT | 452.50 | 2.56 | 1.95 | 2.05 | +0.91 | +55.15% | 6 | 13 | 13.15% |
| MA240531P00455000 | 2024-05-21 11:30AM EDT | 455.00 | 3.70 | 2.74 | 2.84 | +1.28 | +52.89% | 51 | 67 | 12.82% |
| MA240531P00457500 | 2024-05-21 2:39PM EDT | 457.50 | 3.69 | 3.65 | 3.85 | +0.49 | +15.31% | 18 | 10 | 12.48% |
| MA240531P00460000 | 2024-05-20 2:07PM EDT | 460.00 | 4.27 | 4.85 | 5.15 | 0.00 | - | 5 | 149 | 12.27% |
| MA240531P00462500 | 2024-05-21 1:43PM EDT | 462.50 | 7.00 | 6.40 | 6.50 | +1.50 | +27.27% | 2 | 24 | 11.34% |
| MA240531P00465000 | 2024-05-20 9:33AM EDT | 465.00 | 7.80 | 8.05 | 8.55 | 0.00 | - | 2 | 22 | 12.08% |
| MA240531P00470000 | 2024-05-17 3:45PM EDT | 470.00 | 10.45 | 12.15 | 12.75 | 0.00 | - | 30 | 36 | 11.96% |
| MA240531P00475000 | 2024-05-02 11:57AM EDT | 475.00 | 34.09 | 16.20 | 18.90 | 0.00 | - | - | 0 | 22.22% |
© 2024 Yahoo. All rights reserved.