Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00255000 | 2024-04-05 9:38AM EDT | 255.00 | 224.59 | 192.00 | 195.75 | 0.00 | - | 4 | 5 | 0.00% |
| MA240920C00295000 | 2024-04-05 11:44AM EDT | 295.00 | 190.02 | 153.05 | 156.75 | 0.00 | - | 4 | 5 | 0.00% |
| MA240920C00300000 | 2024-05-17 11:26AM EDT | 300.00 | 166.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA240920C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 160.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240920C00310000 | 2024-05-16 10:26AM EDT | 310.00 | 158.28 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 320.00 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 63.24% |
| MA240920C00330000 | 2023-12-19 10:53AM EDT | 330.00 | 108.44 | 112.65 | 115.60 | 0.00 | - | - | 5 | 0.00% |
| MA240920C00335000 | 2024-05-16 9:46AM EDT | 335.00 | 135.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MA240920C00340000 | 2024-04-02 12:55PM EDT | 340.00 | 148.49 | 106.50 | 111.05 | 0.00 | - | - | 1 | 0.00% |
| MA240920C00350000 | 2024-05-10 10:52AM EDT | 350.00 | 115.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240920C00355000 | 2024-04-01 2:16PM EDT | 355.00 | 132.82 | 98.85 | 102.05 | 0.00 | - | - | 3 | 0.00% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 360.00 | 115.28 | 103.05 | 106.45 | 0.00 | - | 1 | 2 | 39.43% |
| MA240920C00365000 | 2024-05-09 11:05AM EDT | 365.00 | 99.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 370.00 | 81.82 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MA240920C00375000 | 2024-01-26 3:02PM EDT | 375.00 | 81.10 | 111.40 | 114.05 | 0.00 | - | 1 | 2 | 64.02% |
| MA240920C00380000 | 2024-05-03 3:50PM EDT | 380.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MA240920C00385000 | 2023-12-29 4:33PM EDT | 385.00 | 65.70 | 73.75 | 76.10 | 0.00 | - | 1 | 4 | 20.27% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 390.00 | 100.55 | 67.55 | 68.85 | 0.00 | - | 2 | 3 | 0.00% |
| MA240920C00395000 | 2024-05-02 1:42PM EDT | 395.00 | 59.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MA240920C00400000 | 2024-05-15 1:47PM EDT | 400.00 | 66.84 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MA240920C00405000 | 2024-05-14 11:30AM EDT | 405.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| MA240920C00410000 | 2024-05-09 11:02AM EDT | 410.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| MA240920C00415000 | 2024-05-01 9:40AM EDT | 415.00 | 45.23 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MA240920C00420000 | 2024-05-13 3:49PM EDT | 420.00 | 51.06 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| MA240920C00425000 | 2024-05-16 2:11PM EDT | 425.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MA240920C00430000 | 2024-05-16 10:26AM EDT | 430.00 | 45.78 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| MA240920C00435000 | 2024-05-17 2:15PM EDT | 435.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MA240920C00440000 | 2024-05-15 3:27PM EDT | 440.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| MA240920C00445000 | 2024-05-14 9:42AM EDT | 445.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| MA240920C00450000 | 2024-05-16 2:40PM EDT | 450.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.00% |
| MA240920C00455000 | 2024-05-15 11:22AM EDT | 455.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 114 | 145 | 0.00% |
| MA240920C00460000 | 2024-05-17 11:57AM EDT | 460.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 0.05% |
| MA240920C00465000 | 2024-05-20 12:20PM EDT | 465.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 371 | 0.39% |
| MA240920C00470000 | 2024-05-20 12:43PM EDT | 470.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 0.78% |
| MA240920C00475000 | 2024-05-20 12:05PM EDT | 475.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 1.56% |
| MA240920C00480000 | 2024-05-20 2:43PM EDT | 480.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 444 | 1.56% |
| MA240920C00485000 | 2024-05-14 3:55PM EDT | 485.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 108 | 239 | 1.56% |
| MA240920C00490000 | 2024-05-20 11:33AM EDT | 490.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 3.13% |
| MA240920C00495000 | 2024-05-10 1:20PM EDT | 495.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
| MA240920C00500000 | 2024-05-20 10:42AM EDT | 500.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 13 | 135 | 3.13% |
| MA240920C00505000 | 2024-05-20 2:29PM EDT | 505.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 3.13% |
| MA240920C00510000 | 2024-05-16 2:48PM EDT | 510.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 27 | 129 | 3.13% |
| MA240920C00515000 | 2024-05-16 10:25AM EDT | 515.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 3.13% |
| MA240920C00520000 | 2024-05-16 9:38AM EDT | 520.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 3.13% |
| MA240920C00540000 | 2024-05-20 12:19PM EDT | 540.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 6.25% |
| MA240920C00560000 | 2024-05-07 9:55AM EDT | 560.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| MA240920C00580000 | 2024-03-27 2:00PM EDT | 580.00 | 2.33 | 0.74 | 1.03 | 0.00 | - | 1 | 13 | 22.58% |
| MA240920C00600000 | 2024-05-07 1:40PM EDT | 600.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 105 | 6.25% |
| MA240920C00620000 | 2024-05-10 12:35PM EDT | 620.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 187 | 12.50% |
| MA240920C00640000 | 2024-04-23 3:11PM EDT | 640.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MA240920C00660000 | 2024-04-23 3:12PM EDT | 660.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA240920C00680000 | 2024-04-23 3:12PM EDT | 680.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00200000 | 2024-05-02 3:16PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 274 | 25.00% |
| MA240920P00210000 | 2023-12-27 11:11AM EDT | 210.00 | 0.33 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 56.40% |
| MA240920P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MA240920P00230000 | 2024-01-23 2:49PM EDT | 230.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 53.52% |
| MA240920P00235000 | 2024-02-06 11:18AM EDT | 235.00 | 0.30 | 0.00 | 0.88 | 0.00 | - | 2 | 4 | 51.83% |
| MA240920P00240000 | 2024-01-22 2:40PM EDT | 240.00 | 0.53 | 0.00 | 0.77 | 0.00 | - | - | 4 | 54.57% |
| MA240920P00245000 | 2023-11-29 12:06PM EDT | 245.00 | 1.03 | 0.50 | 1.06 | 0.00 | - | - | 1 | 53.13% |
| MA240920P00250000 | 2024-01-26 12:28PM EDT | 250.00 | 0.60 | 0.00 | 0.59 | 0.00 | - | 10 | 10 | 49.49% |
| MA240920P00255000 | 2024-02-23 12:48PM EDT | 255.00 | 0.46 | 0.11 | 0.90 | 0.00 | - | 1 | 1 | 51.22% |
| MA240920P00260000 | 2024-04-19 3:46PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| MA240920P00265000 | 2024-02-27 2:57PM EDT | 265.00 | 0.41 | 0.19 | 0.75 | 0.00 | - | 2 | 24 | 46.88% |
| MA240920P00270000 | 2024-03-07 3:39PM EDT | 270.00 | 0.51 | 0.22 | 0.75 | 0.00 | - | - | 1 | 45.46% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 280.00 | 0.64 | 0.13 | 0.68 | 0.00 | - | 5 | 318 | 42.04% |
| MA240920P00285000 | 2023-11-30 1:00PM EDT | 285.00 | 2.48 | 1.47 | 2.10 | 0.00 | - | - | 6 | 49.68% |
| MA240920P00290000 | 2024-05-14 3:57PM EDT | 290.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MA240920P00295000 | 2023-11-27 3:43PM EDT | 295.00 | 3.05 | 1.53 | 2.49 | 0.00 | - | - | 1 | 48.32% |
| MA240920P00300000 | 2024-04-04 3:35PM EDT | 300.00 | 0.99 | 0.38 | 0.60 | 0.00 | - | 1 | 1 | 36.13% |
| MA240920P00305000 | 2024-04-22 10:12AM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 12.50% |
| MA240920P00310000 | 2024-05-17 9:30AM EDT | 310.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 12.50% |
| MA240920P00315000 | 2024-05-09 3:52PM EDT | 315.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| MA240920P00320000 | 2024-05-02 2:47PM EDT | 320.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 12.50% |
| MA240920P00325000 | 2024-04-30 1:06PM EDT | 325.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| MA240920P00330000 | 2024-05-09 10:47AM EDT | 330.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| MA240920P00335000 | 2024-05-08 11:34AM EDT | 335.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 40 | 76 | 12.50% |
| MA240920P00340000 | 2024-05-16 2:15PM EDT | 340.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 12.50% |
| MA240920P00345000 | 2024-04-29 12:00PM EDT | 345.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| MA240920P00350000 | 2024-05-20 11:16AM EDT | 350.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| MA240920P00355000 | 2024-05-16 1:37PM EDT | 355.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| MA240920P00360000 | 2024-05-16 10:57AM EDT | 360.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 6.25% |
| MA240920P00365000 | 2024-05-17 3:22PM EDT | 365.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| MA240920P00370000 | 2024-05-20 10:57AM EDT | 370.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 6.25% |
| MA240920P00375000 | 2024-05-17 1:46PM EDT | 375.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| MA240920P00380000 | 2024-05-20 9:36AM EDT | 380.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| MA240920P00385000 | 2024-05-07 12:35PM EDT | 385.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 6.25% |
| MA240920P00390000 | 2024-05-16 9:44AM EDT | 390.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
| MA240920P00395000 | 2024-05-16 9:45AM EDT | 395.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| MA240920P00400000 | 2024-05-20 12:19PM EDT | 400.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 6.25% |
| MA240920P00405000 | 2024-05-20 11:14AM EDT | 405.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| MA240920P00410000 | 2024-05-16 9:44AM EDT | 410.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 3.13% |
| MA240920P00415000 | 2024-05-16 2:43PM EDT | 415.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 3.13% |
| MA240920P00420000 | 2024-05-15 3:56PM EDT | 420.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 2 | 368 | 3.13% |
| MA240920P00425000 | 2024-05-20 12:14PM EDT | 425.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 3.13% |
| MA240920P00430000 | 2024-05-17 11:52AM EDT | 430.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 3.13% |
| MA240920P00435000 | 2024-05-17 1:46PM EDT | 435.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 1.56% |
| MA240920P00440000 | 2024-05-20 3:48PM EDT | 440.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 20 | 217 | 1.56% |
| MA240920P00445000 | 2024-05-17 11:34AM EDT | 445.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 1.56% |
| MA240920P00450000 | 2024-05-17 2:41PM EDT | 450.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 343 | 0.78% |
| MA240920P00455000 | 2024-05-20 10:18AM EDT | 455.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.39% |
| MA240920P00460000 | 2024-05-16 10:07AM EDT | 460.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| MA240920P00465000 | 2024-05-20 11:59AM EDT | 465.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 0.00% |
| MA240920P00470000 | 2024-05-20 1:12PM EDT | 470.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| MA240920P00475000 | 2024-05-14 2:24PM EDT | 475.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| MA240920P00480000 | 2024-05-03 12:29PM EDT | 480.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| MA240920P00485000 | 2024-05-13 3:29PM EDT | 485.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 15 | 96 | 0.00% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 490.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| MA240920P00495000 | 2024-04-30 2:27PM EDT | 495.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 500.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 510.00 | 50.80 | 48.05 | 51.65 | 0.00 | - | 10 | 0 | 12.81% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 520.00 | 65.50 | 57.10 | 61.45 | 0.00 | - | 1 | 0 | 14.03% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 560.00 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.