Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719C00335000 | 2024-01-19 12:14PM EDT | 335.00 | 108.28 | 138.50 | 141.80 | 0.00 | - | 2 | 2 | 92.72% |
| MA240719C00355000 | 2024-04-12 1:01PM EDT | 355.00 | 115.08 | 103.60 | 106.80 | 0.00 | - | 1 | 1 | 45.62% |
| MA240719C00360000 | 2024-05-17 9:49AM EDT | 360.00 | 101.78 | 100.20 | 104.10 | 0.00 | - | 2 | 2 | 51.61% |
| MA240719C00370000 | 2024-05-01 9:54AM EDT | 370.00 | 74.00 | 90.55 | 94.05 | 0.00 | - | 2 | 2 | 47.13% |
| MA240719C00375000 | 2024-05-20 11:14AM EDT | 375.00 | 89.19 | 85.55 | 89.10 | 0.00 | - | 1 | 6 | 45.12% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 380.00 | 81.44 | 81.85 | 85.80 | 0.00 | - | 1 | 6 | 47.36% |
| MA240719C00385000 | 2024-03-20 12:41PM EDT | 385.00 | 106.85 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 41.88% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 390.00 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| MA240719C00395000 | 2024-04-11 12:50PM EDT | 395.00 | 79.62 | 64.70 | 67.65 | 0.00 | - | 4 | 9 | 32.78% |
| MA240719C00400000 | 2024-05-20 3:22PM EDT | 400.00 | 64.00 | 60.90 | 64.85 | 0.00 | - | 10 | 39 | 36.23% |
| MA240719C00405000 | 2024-05-13 1:10PM EDT | 405.00 | 56.35 | 56.25 | 60.00 | 0.00 | - | 1 | 15 | 34.37% |
| MA240719C00410000 | 2024-05-17 10:16AM EDT | 410.00 | 52.50 | 51.25 | 55.20 | -1.90 | -3.49% | 1 | 40 | 32.59% |
| MA240719C00415000 | 2024-04-15 9:30AM EDT | 415.00 | 64.52 | 42.00 | 46.15 | 0.00 | - | 1 | 112 | 20.89% |
| MA240719C00420000 | 2024-05-13 3:03PM EDT | 420.00 | 43.52 | 41.85 | 45.45 | 0.00 | - | 2 | 78 | 28.60% |
| MA240719C00425000 | 2024-05-17 9:49AM EDT | 425.00 | 39.72 | 38.55 | 39.70 | 0.00 | - | 1 | 40 | 24.91% |
| MA240719C00430000 | 2024-05-21 10:02AM EDT | 430.00 | 32.33 | 33.25 | 35.10 | -6.67 | -17.10% | 2 | 39 | 23.37% |
| MA240719C00435000 | 2024-05-14 2:33PM EDT | 435.00 | 25.15 | 28.95 | 30.75 | 0.00 | - | 4 | 24 | 22.14% |
| MA240719C00440000 | 2024-05-21 9:30AM EDT | 440.00 | 23.57 | 24.85 | 26.55 | -1.93 | -7.57% | 8 | 60 | 20.97% |
| MA240719C00445000 | 2024-05-20 9:30AM EDT | 445.00 | 20.21 | 21.20 | 22.55 | 0.00 | - | 1 | 211 | 19.88% |
| MA240719C00450000 | 2024-05-21 11:09AM EDT | 450.00 | 16.35 | 16.75 | 19.80 | -3.55 | -17.84% | 1 | 214 | 20.31% |
| MA240719C00455000 | 2024-05-21 12:34PM EDT | 455.00 | 13.50 | 15.00 | 15.40 | -2.60 | -16.15% | 10 | 154 | 18.07% |
| MA240719C00460000 | 2024-05-21 3:09PM EDT | 460.00 | 11.46 | 12.00 | 12.40 | -1.34 | -10.47% | 24 | 477 | 17.43% |
| MA240719C00465000 | 2024-05-21 3:55PM EDT | 465.00 | 9.70 | 9.40 | 9.75 | -0.55 | -5.37% | 18 | 139 | 16.84% |
| MA240719C00470000 | 2024-05-21 2:33PM EDT | 470.00 | 7.10 | 7.30 | 7.55 | -0.90 | -11.25% | 34 | 561 | 16.42% |
| MA240719C00475000 | 2024-05-21 3:59PM EDT | 475.00 | 5.56 | 5.40 | 5.70 | -0.34 | -5.76% | 24 | 4,444 | 16.04% |
| MA240719C00480000 | 2024-05-21 2:56PM EDT | 480.00 | 3.79 | 4.00 | 4.20 | -0.70 | -15.59% | 14 | 220 | 15.71% |
| MA240719C00485000 | 2024-05-21 1:20PM EDT | 485.00 | 2.52 | 2.87 | 3.10 | -1.06 | -29.61% | 24 | 378 | 15.58% |
| MA240719C00490000 | 2024-05-21 2:30PM EDT | 490.00 | 2.03 | 2.04 | 2.20 | -0.26 | -11.35% | 18 | 412 | 15.37% |
| MA240719C00495000 | 2024-05-21 2:44PM EDT | 495.00 | 1.43 | 1.39 | 1.58 | -0.34 | -19.21% | 10 | 334 | 15.34% |
| MA240719C00500000 | 2024-05-21 2:56PM EDT | 500.00 | 1.02 | 0.97 | 1.12 | -0.15 | -12.82% | 12 | 407 | 15.33% |
| MA240719C00505000 | 2024-05-21 3:34PM EDT | 505.00 | 0.68 | 0.68 | 0.80 | -0.10 | -12.82% | 11 | 213 | 15.41% |
| MA240719C00510000 | 2024-05-21 3:31PM EDT | 510.00 | 0.49 | 0.46 | 0.58 | +0.06 | +13.95% | 6 | 149 | 15.56% |
| MA240719C00515000 | 2024-05-09 2:37PM EDT | 515.00 | 0.51 | 0.33 | 0.43 | 0.00 | - | 3 | 236 | 15.80% |
| MA240719C00520000 | 2024-05-21 2:13PM EDT | 520.00 | 0.22 | 0.24 | 0.33 | -0.28 | -56.00% | 5 | 220 | 16.11% |
| MA240719C00525000 | 2024-04-29 2:52PM EDT | 525.00 | 1.13 | 0.17 | 0.25 | 0.00 | - | 3 | 5 | 16.39% |
| MA240719C00530000 | 2024-04-24 10:42AM EDT | 530.00 | 1.40 | 0.12 | 0.20 | 0.00 | - | - | 5 | 16.80% |
| MA240719C00535000 | 2024-05-16 12:01PM EDT | 535.00 | 0.21 | 0.08 | 0.16 | 0.00 | - | 1 | 83 | 17.19% |
| MA240719C00540000 | 2024-05-17 1:36PM EDT | 540.00 | 0.14 | 0.05 | 0.54 | 0.00 | - | 2 | 56 | 21.75% |
| MA240719C00550000 | 2024-05-15 10:54AM EDT | 550.00 | 0.03 | 0.03 | 0.50 | 0.00 | - | 1 | 1 | 23.44% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 560.00 | 0.38 | 0.00 | 0.48 | 0.00 | - | 2 | 328 | 25.17% |
| MA240719C00580000 | 2024-04-23 2:02PM EDT | 580.00 | 0.15 | 0.01 | 0.45 | 0.00 | - | 25 | 327 | 28.49% |
| MA240719C00600000 | 2024-05-16 1:10PM EDT | 600.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 45 | 16 | 30.10% |
| MA240719C00620000 | 2024-04-23 1:53PM EDT | 620.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 17 | 3 | 35.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719P00195000 | 2024-01-05 12:23PM EDT | 195.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 10 | 79.69% |
| MA240719P00200000 | 2024-04-01 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| MA240719P00210000 | 2024-05-09 3:47PM EDT | 210.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 15 | 23 | 79.44% |
| MA240719P00220000 | 2024-05-09 3:47PM EDT | 220.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 15 | 19 | 66.41% |
| MA240719P00230000 | 2024-05-09 3:48PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 13 | 62.70% |
| MA240719P00235000 | 2024-01-03 4:33PM EDT | 235.00 | 0.37 | 0.04 | 0.28 | 0.00 | - | 2 | 10 | 65.92% |
| MA240719P00240000 | 2024-05-21 2:23PM EDT | 240.00 | 0.06 | 0.00 | 0.15 | -0.02 | -25.00% | 4 | 10 | 59.08% |
| MA240719P00245000 | 2024-02-01 12:50PM EDT | 245.00 | 0.34 | 0.03 | 0.86 | 0.00 | - | 1 | 14 | 70.61% |
| MA240719P00250000 | 2024-04-30 9:30AM EDT | 250.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 1 | 415 | 62.94% |
| MA240719P00255000 | 2024-02-01 11:09AM EDT | 255.00 | 0.26 | 0.05 | 0.89 | 0.00 | - | - | 1 | 67.02% |
| MA240719P00260000 | 2024-02-14 2:40PM EDT | 260.00 | 0.29 | 0.00 | 0.69 | 0.00 | - | 270 | 300 | 62.35% |
| MA240719P00265000 | 2024-02-02 11:52AM EDT | 265.00 | 0.25 | 0.07 | 0.92 | 0.00 | - | 2 | 1 | 63.53% |
| MA240719P00270000 | 2024-01-05 11:39AM EDT | 270.00 | 0.76 | 0.13 | 0.47 | 0.00 | - | 12 | 24 | 57.52% |
| MA240719P00275000 | 2024-01-02 11:37AM EDT | 275.00 | 0.86 | 0.15 | 0.53 | 0.00 | - | - | 1 | 56.64% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 280.00 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 55.86% |
| MA240719P00285000 | 2023-12-26 2:11PM EDT | 285.00 | 1.13 | 0.55 | 0.67 | 0.00 | - | 12 | 11 | 57.69% |
| MA240719P00290000 | 2023-12-14 4:23PM EDT | 290.00 | 1.46 | 0.77 | 1.23 | 0.00 | - | 1 | 5 | 60.45% |
| MA240719P00295000 | 2023-12-26 2:11PM EDT | 295.00 | 1.41 | 0.69 | 0.81 | 0.00 | - | 12 | 13 | 55.76% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 300.00 | 0.33 | 0.00 | 0.53 | 0.00 | - | 10 | 12 | 51.07% |
| MA240719P00305000 | 2023-11-21 4:12PM EDT | 305.00 | 2.70 | 1.60 | 2.06 | 0.00 | - | - | 7 | 61.17% |
| MA240719P00310000 | 2023-11-17 10:38AM EDT | 310.00 | 3.80 | 1.89 | 2.33 | 0.00 | - | 3 | 3 | 60.86% |
| MA240719P00315000 | 2024-05-09 3:48PM EDT | 315.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | 1 | 3 | 45.61% |
| MA240719P00320000 | 2024-05-21 3:20PM EDT | 320.00 | 0.12 | 0.02 | 0.20 | +0.07 | +140.00% | 1 | 193 | 38.57% |
| MA240719P00325000 | 2024-01-19 10:54AM EDT | 325.00 | 1.82 | 0.63 | 0.82 | 0.00 | - | 1 | 7 | 45.67% |
| MA240719P00330000 | 2024-05-09 2:53PM EDT | 330.00 | 0.24 | 0.01 | 0.48 | 0.00 | - | 4 | 22 | 40.28% |
| MA240719P00335000 | 2024-02-07 4:57PM EDT | 335.00 | 1.02 | 0.88 | 1.07 | 0.00 | - | 10 | 18 | 44.28% |
| MA240719P00340000 | 2024-05-03 3:34PM EDT | 340.00 | 0.28 | 0.05 | 0.55 | 0.00 | - | 5 | 55 | 37.89% |
| MA240719P00345000 | 2024-01-31 4:52PM EDT | 345.00 | 1.62 | 0.87 | 1.06 | 0.00 | - | 4 | 12 | 40.70% |
| MA240719P00350000 | 2024-05-03 1:51PM EDT | 350.00 | 0.40 | 0.10 | 0.59 | 0.00 | - | 3 | 81 | 35.12% |
| MA240719P00355000 | 2024-04-23 11:48AM EDT | 355.00 | 0.81 | 0.01 | 0.61 | 0.00 | - | 1 | 17 | 33.73% |
| MA240719P00360000 | 2024-05-21 2:49PM EDT | 360.00 | 0.16 | 0.01 | 0.65 | -0.08 | -33.33% | 5 | 30 | 32.52% |
| MA240719P00365000 | 2024-05-13 10:21AM EDT | 365.00 | 0.32 | 0.14 | 0.23 | 0.00 | - | 1 | 52 | 26.29% |
| MA240719P00370000 | 2024-05-20 12:01PM EDT | 370.00 | 0.23 | 0.18 | 0.26 | 0.00 | - | 1 | 57 | 25.37% |
| MA240719P00375000 | 2024-05-07 9:30AM EDT | 375.00 | 0.27 | 0.21 | 0.30 | -0.27 | -50.00% | 1 | 41 | 24.51% |
| MA240719P00380000 | 2024-05-21 10:27AM EDT | 380.00 | 0.33 | 0.25 | 0.34 | -0.02 | -5.71% | 1 | 60 | 23.57% |
| MA240719P00385000 | 2024-05-14 10:01AM EDT | 385.00 | 0.57 | 0.30 | 0.39 | 0.00 | - | 10 | 43 | 22.67% |
| MA240719P00390000 | 2024-05-17 2:42PM EDT | 390.00 | 0.46 | 0.35 | 0.45 | 0.00 | - | 5 | 278 | 21.78% |
| MA240719P00395000 | 2024-05-21 12:03PM EDT | 395.00 | 0.52 | 0.42 | 0.52 | +0.03 | +6.12% | 3 | 44 | 20.87% |
| MA240719P00400000 | 2024-05-20 12:09PM EDT | 400.00 | 0.56 | 0.52 | 0.61 | 0.00 | - | 4 | 125 | 20.01% |
| MA240719P00405000 | 2024-05-21 3:43PM EDT | 405.00 | 0.68 | 0.63 | 0.73 | -0.73 | -51.77% | 3 | 226 | 19.20% |
| MA240719P00410000 | 2024-05-20 11:20AM EDT | 410.00 | 0.81 | 0.82 | 0.86 | 0.00 | - | 1 | 207 | 18.31% |
| MA240719P00415000 | 2024-05-21 2:49PM EDT | 415.00 | 1.08 | 0.98 | 1.06 | -0.07 | -6.09% | 11 | 195 | 17.58% |
| MA240719P00420000 | 2024-05-21 2:34PM EDT | 420.00 | 1.38 | 1.25 | 1.34 | +0.06 | +4.55% | 12 | 125 | 16.94% |
| MA240719P00425000 | 2024-05-21 3:50PM EDT | 425.00 | 1.67 | 1.61 | 1.73 | -0.02 | -1.18% | 30 | 605 | 16.39% |
| MA240719P00430000 | 2024-05-21 3:22PM EDT | 430.00 | 2.31 | 1.95 | 2.33 | +0.13 | +5.96% | 22 | 1,979 | 16.07% |
| MA240719P00435000 | 2024-05-21 3:43PM EDT | 435.00 | 2.80 | 2.68 | 2.84 | -0.03 | -1.06% | 17 | 1,017 | 15.22% |
| MA240719P00440000 | 2024-05-21 2:50PM EDT | 440.00 | 3.90 | 3.35 | 3.70 | +0.29 | +8.03% | 19 | 417 | 14.75% |
| MA240719P00445000 | 2024-05-21 2:47PM EDT | 445.00 | 5.00 | 4.40 | 4.75 | +0.31 | +6.61% | 16 | 833 | 14.21% |
| MA240719P00450000 | 2024-05-21 2:50PM EDT | 450.00 | 6.40 | 5.85 | 6.10 | +0.51 | +8.66% | 27 | 261 | 13.72% |
| MA240719P00455000 | 2024-05-21 2:35PM EDT | 455.00 | 8.15 | 7.45 | 7.80 | +0.68 | +9.10% | 39 | 571 | 13.25% |
| MA240719P00460000 | 2024-05-21 1:33PM EDT | 460.00 | 10.85 | 9.50 | 9.80 | +1.30 | +13.61% | 11 | 420 | 12.68% |
| MA240719P00465000 | 2024-05-21 1:33PM EDT | 465.00 | 13.52 | 11.95 | 12.30 | +1.77 | +15.06% | 1 | 135 | 12.21% |
| MA240719P00470000 | 2024-05-20 3:08PM EDT | 470.00 | 15.90 | 14.80 | 15.25 | +1.03 | +6.93% | 4 | 193 | 11.74% |
| MA240719P00475000 | 2024-05-20 3:20PM EDT | 475.00 | 18.00 | 16.70 | 19.55 | 0.00 | - | 19 | 116 | 12.79% |
| MA240719P00480000 | 2024-05-20 3:20PM EDT | 480.00 | 21.50 | 20.60 | 23.45 | 0.00 | - | 5 | 142 | 12.75% |
| MA240719P00485000 | 2024-05-16 10:13AM EDT | 485.00 | 24.00 | 25.25 | 28.10 | 0.00 | - | 2 | 89 | 13.76% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 490.00 | 30.95 | 29.15 | 32.90 | 0.00 | - | 2 | 30 | 14.92% |
| MA240719P00495000 | 2024-04-24 3:00PM EDT | 495.00 | 35.45 | 33.95 | 37.85 | 0.00 | - | 7 | 4 | 16.33% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 500.00 | 38.45 | 38.60 | 42.70 | 0.00 | - | 6 | 0 | 17.41% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 520.00 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.