Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00390000 | 2024-05-06 11:55AM EDT | 390.00 | 59.00 | 66.10 | 69.00 | 0.00 | - | 1 | 0 | 47.31% |
| MA240607C00395000 | 2024-05-17 3:33PM EDT | 395.00 | 66.11 | 61.20 | 64.20 | 0.00 | - | 4 | 2 | 45.87% |
| MA240607C00400000 | 2024-05-15 3:31PM EDT | 400.00 | 58.70 | 56.15 | 59.05 | 0.00 | - | 1 | 4 | 41.69% |
| MA240607C00410000 | 2024-05-21 1:43PM EDT | 410.00 | 47.77 | 46.30 | 49.30 | +4.17 | +9.56% | 4 | 24 | 37.29% |
| MA240607C00415000 | 2024-04-30 9:40AM EDT | 415.00 | 46.15 | 41.40 | 44.75 | 0.00 | - | - | 1 | 36.71% |
| MA240607C00420000 | 2024-05-21 1:43PM EDT | 420.00 | 37.86 | 36.55 | 39.55 | -1.62 | -4.10% | 4 | 4 | 32.39% |
| MA240607C00430000 | 2024-05-10 12:31PM EDT | 430.00 | 29.42 | 26.65 | 30.25 | 0.00 | - | 5 | 10 | 28.87% |
| MA240607C00435000 | 2024-05-10 2:48PM EDT | 435.00 | 23.60 | 22.10 | 24.75 | 0.00 | - | 5 | 9 | 23.32% |
| MA240607C00440000 | 2024-05-17 2:54PM EDT | 440.00 | 22.88 | 18.75 | 19.65 | 0.00 | - | 1 | 10 | 19.41% |
| MA240607C00445000 | 2024-05-20 9:41AM EDT | 445.00 | 17.05 | 13.10 | 14.95 | 0.00 | - | 1 | 8 | 16.80% |
| MA240607C00450000 | 2024-05-20 11:27AM EDT | 450.00 | 14.59 | 9.35 | 10.90 | 0.00 | - | 1 | 25 | 15.57% |
| MA240607C00455000 | 2024-05-20 11:27AM EDT | 455.00 | 10.69 | 7.20 | 8.05 | 0.00 | - | 1 | 151 | 16.25% |
| MA240607C00460000 | 2024-05-21 1:53PM EDT | 460.00 | 4.65 | 4.65 | 4.85 | -2.50 | -34.97% | 6 | 161 | 14.51% |
| MA240607C00465000 | 2024-05-21 10:34AM EDT | 465.00 | 2.68 | 2.67 | 2.82 | -1.22 | -31.28% | 101 | 113 | 14.00% |
| MA240607C00470000 | 2024-05-21 11:47AM EDT | 470.00 | 1.42 | 1.46 | 1.56 | -1.00 | -41.32% | 4 | 76 | 13.89% |
| MA240607C00475000 | 2024-05-21 11:16AM EDT | 475.00 | 0.67 | 0.72 | 0.84 | -0.56 | -45.53% | 8 | 38 | 14.04% |
| MA240607C00480000 | 2024-05-20 3:51PM EDT | 480.00 | 0.63 | 0.36 | 0.44 | 0.00 | - | 15 | 43 | 14.28% |
| MA240607C00485000 | 2024-05-17 12:52PM EDT | 485.00 | 0.46 | 0.19 | 0.26 | 0.00 | - | 25 | 30 | 14.97% |
| MA240607C00490000 | 2024-05-21 12:09PM EDT | 490.00 | 0.11 | 0.10 | 0.16 | -0.08 | -42.11% | 25 | 21 | 15.70% |
| MA240607C00495000 | 2024-05-10 3:55PM EDT | 495.00 | 0.21 | 0.06 | 0.11 | 0.00 | - | - | 1 | 16.65% |
| MA240607C00500000 | 2024-05-13 10:23AM EDT | 500.00 | 0.12 | 0.03 | 0.09 | 0.00 | - | 2 | 3 | 17.97% |
| MA240607C00505000 | 2024-05-13 1:59PM EDT | 505.00 | 0.09 | 0.01 | 0.45 | 0.00 | - | 1 | 1 | 25.42% |
| MA240607C00510000 | 2024-05-03 2:06PM EDT | 510.00 | 0.10 | 0.02 | 0.43 | 0.00 | - | 5 | 7 | 27.22% |
| MA240607C00515000 | 2024-05-17 3:33PM EDT | 515.00 | 0.13 | 0.01 | 0.42 | 0.00 | - | 3 | 2 | 29.08% |
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 520.00 | 0.40 | 0.01 | 0.20 | 0.00 | - | - | 1 | 27.49% |
| MA240607C00530000 | 2024-05-06 1:37PM EDT | 530.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | - | 1 | 34.45% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00365000 | 2024-05-03 3:36PM EDT | 365.00 | 0.28 | 0.01 | 0.42 | 0.00 | - | 1 | 1 | 51.54% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 370.00 | 0.20 | 0.01 | 0.43 | 0.00 | - | 6 | 9 | 49.07% |
| MA240607P00375000 | 2024-05-03 12:54PM EDT | 375.00 | 0.05 | 0.01 | 0.43 | -0.26 | -83.87% | 1 | 1 | 46.41% |
| MA240607P00385000 | 2024-05-03 3:36PM EDT | 385.00 | 0.27 | 0.01 | 0.45 | 0.00 | - | 1 | 1 | 41.48% |
| MA240607P00390000 | 2024-05-02 10:02AM EDT | 390.00 | 0.62 | 0.01 | 0.46 | 0.00 | - | - | 1 | 39.01% |
| MA240607P00400000 | 2024-05-17 1:56PM EDT | 400.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 1 | 6 | 27.34% |
| MA240607P00405000 | 2024-05-20 12:23PM EDT | 405.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 14 | 25.44% |
| MA240607P00410000 | 2024-05-20 3:48PM EDT | 410.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 2 | 22 | 23.93% |
| MA240607P00415000 | 2024-05-21 11:02AM EDT | 415.00 | 0.17 | 0.14 | 0.20 | +0.01 | +6.25% | 5 | 41 | 22.41% |
| MA240607P00420000 | 2024-05-20 11:40AM EDT | 420.00 | 0.20 | 0.18 | 0.23 | 0.00 | - | 7 | 40 | 20.56% |
| MA240607P00425000 | 2024-05-20 9:46AM EDT | 425.00 | 0.28 | 0.24 | 0.31 | 0.00 | - | 1 | 140 | 19.19% |
| MA240607P00430000 | 2024-05-21 1:13PM EDT | 430.00 | 0.42 | 0.35 | 0.43 | +0.07 | +20.00% | 6 | 114 | 17.85% |
| MA240607P00435000 | 2024-05-20 12:47PM EDT | 435.00 | 0.62 | 0.56 | 0.65 | +0.11 | +21.57% | 1 | 168 | 16.77% |
| MA240607P00440000 | 2024-05-21 12:42PM EDT | 440.00 | 1.04 | 0.92 | 1.03 | +0.24 | +30.00% | 14 | 63 | 15.85% |
| MA240607P00445000 | 2024-05-21 12:35PM EDT | 445.00 | 1.74 | 1.54 | 1.66 | +0.47 | +37.01% | 18 | 37 | 15.02% |
| MA240607P00450000 | 2024-05-21 10:37AM EDT | 450.00 | 2.75 | 2.53 | 2.68 | +0.67 | +32.21% | 9 | 82 | 14.30% |
| MA240607P00455000 | 2024-05-20 9:36AM EDT | 455.00 | 3.55 | 4.15 | 4.35 | 0.00 | - | 1 | 29 | 13.92% |
| MA240607P00460000 | 2024-05-21 12:20PM EDT | 460.00 | 7.15 | 5.85 | 6.80 | +1.68 | +30.71% | 1 | 33 | 13.81% |
| MA240607P00465000 | 2024-05-16 11:43AM EDT | 465.00 | 6.87 | 9.55 | 10.30 | 0.00 | - | 4 | 8 | 14.70% |
| MA240607P00470000 | 2024-05-20 12:58PM EDT | 470.00 | 11.41 | 13.30 | 14.10 | 0.00 | - | 1 | 12 | 14.95% |
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 475.00 | 34.75 | 17.00 | 19.65 | 0.00 | - | 1 | 0 | 20.24% |
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 480.00 | 29.37 | 21.75 | 25.00 | 0.00 | - | - | 0 | 24.76% |
© 2024 Yahoo. All rights reserved.