Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00230000 | 2024-05-14 2:41PM EDT | 230.00 | 226.93 | 229.85 | 233.00 | 0.00 | - | - | 1 | 71.78% |
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 250.00 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 110.92% |
| MA241018C00280000 | 2024-04-30 11:50AM EDT | 280.00 | 180.70 | 181.30 | 184.10 | 0.00 | - | 2 | 2 | 57.65% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 290.00 | 176.95 | 171.35 | 174.50 | 0.00 | - | - | 0 | 54.87% |
| MA241018C00340000 | 2024-05-17 11:52AM EDT | 340.00 | 127.93 | 123.30 | 126.45 | 0.00 | - | 1 | 1 | 45.66% |
| MA241018C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 125.35 | 113.55 | 116.90 | 0.00 | - | - | 1 | 43.16% |
| MA241018C00365000 | 2024-04-22 11:00AM EDT | 365.00 | 103.35 | 99.05 | 102.65 | 0.00 | - | 2 | 2 | 39.48% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 370.00 | 104.55 | 94.65 | 97.80 | 0.00 | - | 2 | 41 | 38.10% |
| MA241018C00375000 | 2024-05-01 9:56AM EDT | 375.00 | 76.50 | 89.85 | 92.70 | 0.00 | - | 1 | 3 | 36.38% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 380.00 | 95.80 | 85.35 | 87.90 | 0.00 | - | 2 | 2 | 35.07% |
| MA241018C00385000 | 2024-05-01 9:44AM EDT | 385.00 | 70.20 | 80.60 | 84.00 | 0.00 | - | 5 | 7 | 34.88% |
| MA241018C00400000 | 2024-05-15 1:47PM EDT | 400.00 | 68.65 | 67.65 | 68.95 | 0.00 | - | 1 | 4 | 30.00% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 420.00 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 36.76% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 430.00 | 38.98 | 43.25 | 44.20 | 0.00 | - | 1 | 9 | 25.26% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 435.00 | 63.20 | 31.90 | 34.00 | 0.00 | - | 3 | 3 | 18.55% |
| MA241018C00440000 | 2024-05-02 12:20PM EDT | 440.00 | 28.55 | 35.85 | 36.70 | 0.00 | - | - | 1 | 23.80% |
| MA241018C00445000 | 2024-05-14 9:43AM EDT | 445.00 | 32.71 | 32.45 | 33.30 | 0.00 | - | 10 | 15 | 23.24% |
| MA241018C00450000 | 2024-05-16 12:39PM EDT | 450.00 | 33.72 | 29.20 | 30.55 | 0.00 | - | 1 | 15 | 23.14% |
| MA241018C00455000 | 2024-05-02 1:13PM EDT | 455.00 | 21.50 | 25.90 | 27.05 | 0.00 | - | 3 | 5 | 22.27% |
| MA241018C00460000 | 2024-05-14 12:22PM EDT | 460.00 | 21.00 | 23.45 | 23.90 | 0.00 | - | 1 | 70 | 21.58% |
| MA241018C00465000 | 2024-05-16 10:31AM EDT | 465.00 | 25.45 | 20.65 | 21.00 | 0.00 | - | 181 | 203 | 20.98% |
| MA241018C00470000 | 2024-05-20 2:07PM EDT | 470.00 | 20.20 | 18.25 | 18.55 | 0.00 | - | 2 | 95 | 20.62% |
| MA241018C00475000 | 2024-05-20 10:11AM EDT | 475.00 | 18.45 | 15.85 | 16.25 | 0.00 | - | 2 | 35 | 20.25% |
| MA241018C00480000 | 2024-05-20 1:08PM EDT | 480.00 | 15.50 | 13.80 | 14.15 | 0.00 | - | 14 | 95 | 19.91% |
| MA241018C00485000 | 2024-05-16 10:06AM EDT | 485.00 | 15.40 | 11.95 | 12.20 | 0.00 | - | 4 | 84 | 19.55% |
| MA241018C00490000 | 2024-05-17 10:41AM EDT | 490.00 | 12.15 | 10.20 | 10.55 | 0.00 | - | 1 | 61 | 19.32% |
| MA241018C00495000 | 2024-05-14 2:30PM EDT | 495.00 | 8.15 | 8.65 | 8.95 | 0.00 | - | 2 | 137 | 18.98% |
| MA241018C00500000 | 2024-05-14 3:24PM EDT | 500.00 | 7.25 | 7.35 | 7.60 | 0.00 | - | 21 | 136 | 18.74% |
| MA241018C00505000 | 2024-05-10 9:30AM EDT | 505.00 | 7.44 | 6.15 | 6.40 | 0.00 | - | 1 | 20 | 18.50% |
| MA241018C00510000 | 2024-05-10 10:53AM EDT | 510.00 | 6.10 | 5.10 | 5.35 | 0.00 | - | 2 | 18 | 18.27% |
| MA241018C00515000 | 2024-05-15 11:57AM EDT | 515.00 | 4.80 | 4.25 | 4.50 | 0.00 | - | 1 | 44 | 18.14% |
| MA241018C00520000 | 2024-05-02 2:48PM EDT | 520.00 | 3.09 | 3.50 | 3.70 | 0.00 | - | 2 | 66 | 17.92% |
| MA241018C00525000 | 2024-05-15 1:43PM EDT | 525.00 | 3.25 | 2.86 | 3.05 | 0.00 | - | 1 | 4 | 17.77% |
| MA241018C00530000 | 2024-05-15 2:57PM EDT | 530.00 | 2.68 | 2.36 | 2.51 | 0.00 | - | 1 | 26 | 17.65% |
| MA241018C00535000 | 2024-05-15 11:03AM EDT | 535.00 | 2.15 | 1.89 | 2.06 | 0.00 | - | 3 | 17 | 17.55% |
| MA241018C00540000 | 2024-05-07 10:57AM EDT | 540.00 | 1.88 | 1.53 | 1.68 | 0.00 | - | 1 | 19 | 17.44% |
| MA241018C00545000 | 2024-05-07 10:57AM EDT | 545.00 | 1.56 | 1.27 | 1.38 | 0.00 | - | - | 1 | 17.40% |
| MA241018C00550000 | 2024-04-24 3:52PM EDT | 550.00 | 3.72 | 1.03 | 1.15 | 0.00 | - | 2 | 4 | 17.42% |
| MA241018C00560000 | 2024-04-29 3:55PM EDT | 560.00 | 2.04 | 0.66 | 0.79 | 0.00 | - | 1 | 15 | 17.46% |
| MA241018C00570000 | 2024-04-09 10:47AM EDT | 570.00 | 3.30 | 0.53 | 0.74 | 0.00 | - | - | 1 | 18.46% |
| MA241018C00580000 | 2024-05-08 9:30AM EDT | 580.00 | 0.52 | 0.28 | 0.41 | 0.00 | - | 10 | 219 | 17.86% |
| MA241018C00590000 | 2024-03-28 3:00PM EDT | 590.00 | 2.68 | 0.85 | 1.05 | 0.00 | - | 1 | 6 | 22.06% |
| MA241018C00600000 | 2024-02-12 10:56AM EDT | 600.00 | 1.05 | 2.04 | 2.21 | 0.00 | - | 10 | 50 | 26.84% |
| MA241018C00620000 | 2024-05-08 11:55AM EDT | 620.00 | 0.24 | 0.02 | 0.55 | 0.00 | - | 2 | 18 | 22.91% |
| MA241018C00640000 | 2024-02-22 12:31PM EDT | 640.00 | 0.44 | 0.69 | 0.92 | 0.00 | - | 13 | 13 | 26.93% |
| MA241018C00660000 | 2024-03-12 3:54PM EDT | 660.00 | 0.40 | 0.10 | 0.37 | 0.00 | - | 2 | 48 | 25.32% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00220000 | 2024-01-23 2:44PM EDT | 220.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 51.54% |
| MA241018P00230000 | 2024-02-06 11:14AM EDT | 230.00 | 0.34 | 0.00 | 0.94 | 0.00 | - | 2 | 1 | 53.43% |
| MA241018P00240000 | 2024-05-10 2:53PM EDT | 240.00 | 0.17 | 0.01 | 0.63 | 0.00 | - | 2 | 1 | 47.46% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 250.00 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 48.52% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 280.00 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 38.33% |
| MA241018P00290000 | 2024-05-02 10:03AM EDT | 290.00 | 0.60 | 0.14 | 0.87 | 0.00 | - | 5 | 20 | 36.62% |
| MA241018P00300000 | 2024-05-09 3:54PM EDT | 300.00 | 0.48 | 0.30 | 0.44 | 0.00 | - | 1 | 54 | 30.79% |
| MA241018P00310000 | 2024-04-22 12:37PM EDT | 310.00 | 1.37 | 0.38 | 0.52 | 0.00 | - | 1 | 1 | 29.37% |
| MA241018P00320000 | 2024-05-02 2:18PM EDT | 320.00 | 1.10 | 0.49 | 0.62 | 0.00 | - | 1 | 12 | 28.03% |
| MA241018P00330000 | 2024-04-22 2:38PM EDT | 330.00 | 1.75 | 0.60 | 0.75 | 0.00 | - | 2 | 28 | 26.75% |
| MA241018P00340000 | 2024-05-16 11:24AM EDT | 340.00 | 0.88 | 0.77 | 0.90 | 0.00 | - | 40 | 44 | 25.43% |
| MA241018P00350000 | 2024-05-15 3:55PM EDT | 350.00 | 1.11 | 0.97 | 1.10 | 0.00 | - | 1 | 9 | 24.21% |
| MA241018P00360000 | 2024-05-09 3:54PM EDT | 360.00 | 1.63 | 1.23 | 1.36 | 0.00 | - | 1 | 44 | 23.04% |
| MA241018P00365000 | 2024-05-14 11:01AM EDT | 365.00 | 1.96 | 1.36 | 1.52 | 0.00 | - | - | 3 | 22.47% |
| MA241018P00370000 | 2024-05-15 3:43PM EDT | 370.00 | 1.81 | 1.61 | 1.71 | 0.00 | - | 1 | 7 | 21.94% |
| MA241018P00375000 | 2024-05-13 12:11PM EDT | 375.00 | 2.18 | 1.77 | 1.93 | 0.00 | - | 1 | 2 | 21.42% |
| MA241018P00380000 | 2024-05-14 12:34PM EDT | 380.00 | 2.89 | 2.08 | 2.18 | 0.00 | - | 1 | 22 | 20.91% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 385.00 | 5.95 | 2.30 | 2.73 | 0.00 | - | 1 | 2 | 20.96% |
| MA241018P00390000 | 2024-05-15 10:19AM EDT | 390.00 | 3.00 | 2.71 | 2.82 | 0.00 | - | 1 | 18 | 19.95% |
| MA241018P00395000 | 2024-05-15 1:40PM EDT | 395.00 | 3.45 | 3.10 | 3.25 | 0.00 | - | 10 | 17 | 19.55% |
| MA241018P00400000 | 2024-05-20 9:43AM EDT | 400.00 | 3.47 | 3.55 | 3.75 | 0.00 | - | 5 | 44 | 19.16% |
| MA241018P00405000 | 2024-05-16 9:46AM EDT | 405.00 | 3.71 | 4.10 | 4.30 | 0.00 | - | 1 | 17 | 18.74% |
| MA241018P00410000 | 2024-05-16 3:20PM EDT | 410.00 | 4.55 | 4.70 | 4.90 | 0.00 | - | 5 | 136 | 18.29% |
| MA241018P00415000 | 2024-05-13 10:29AM EDT | 415.00 | 5.85 | 5.35 | 5.60 | 0.00 | - | 5 | 36 | 17.86% |
| MA241018P00420000 | 2024-05-15 9:58AM EDT | 420.00 | 6.75 | 6.15 | 6.40 | 0.00 | - | 1 | 229 | 17.43% |
| MA241018P00425000 | 2024-05-03 1:55PM EDT | 425.00 | 11.55 | 7.10 | 7.35 | 0.00 | - | 1 | 94 | 17.04% |
| MA241018P00430000 | 2024-05-16 11:39AM EDT | 430.00 | 7.32 | 8.15 | 8.40 | 0.00 | - | 1 | 202 | 16.63% |
| MA241018P00435000 | 2024-05-21 9:59AM EDT | 435.00 | 9.75 | 9.35 | 9.60 | -1.85 | -15.95% | 13 | 155 | 16.23% |
| MA241018P00440000 | 2024-05-20 1:36PM EDT | 440.00 | 10.00 | 10.70 | 11.00 | 0.00 | - | 16 | 149 | 15.87% |
| MA241018P00445000 | 2024-05-07 3:55PM EDT | 445.00 | 15.15 | 12.25 | 12.55 | 0.00 | - | 1 | 123 | 15.49% |
| MA241018P00450000 | 2024-05-20 9:43AM EDT | 450.00 | 13.38 | 13.90 | 14.25 | 0.00 | - | 1 | 132 | 15.07% |
| MA241018P00455000 | 2024-05-16 3:46PM EDT | 455.00 | 15.38 | 15.85 | 16.25 | 0.00 | - | 1 | 81 | 14.73% |
| MA241018P00460000 | 2024-05-20 9:30AM EDT | 460.00 | 17.15 | 18.00 | 18.35 | 0.00 | - | 1 | 110 | 14.29% |
| MA241018P00465000 | 2024-05-20 3:46PM EDT | 465.00 | 18.90 | 20.35 | 20.75 | 0.00 | - | 11 | 167 | 13.91% |
| MA241018P00470000 | 2024-05-17 11:50AM EDT | 470.00 | 21.70 | 22.90 | 23.35 | 0.00 | - | 20 | 113 | 13.48% |
| MA241018P00475000 | 2024-05-20 10:14AM EDT | 475.00 | 23.30 | 25.70 | 26.20 | 0.00 | - | 1 | 21 | 13.03% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 480.00 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 13.55% |
| MA241018P00485000 | 2024-05-17 11:39AM EDT | 485.00 | 30.50 | 31.90 | 32.70 | 0.00 | - | 1 | 8 | 12.12% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 490.00 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 19.57% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 495.00 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 19.39% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 500.00 | 49.50 | 39.45 | 42.70 | 0.00 | - | 1 | 10 | 0.00% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 510.00 | 53.05 | 51.45 | 54.60 | 0.00 | - | 5 | 0 | 12.64% |
| MA241018P00515000 | 2024-04-24 2:28PM EDT | 515.00 | 54.40 | 56.35 | 59.55 | 0.00 | - | - | 0 | 13.35% |
© 2024 Yahoo. All rights reserved.