Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115C00240000 | 2024-01-30 10:30AM EDT | 240.00 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 340.00 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 75.61% |
| MA241115C00350000 | 2024-02-20 10:46AM EDT | 350.00 | 120.56 | 149.60 | 153.35 | 0.00 | - | - | 1 | 79.97% |
| MA241115C00360000 | 2024-02-12 3:54PM EDT | 360.00 | 114.87 | 128.50 | 131.95 | 0.00 | - | - | 2 | 64.08% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 370.00 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 61.15% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 380.00 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 58.39% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 390.00 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 55.14% |
| MA241115C00400000 | 2024-05-10 10:26AM EDT | 400.00 | 73.00 | 70.15 | 72.65 | 0.00 | - | - | 1 | 31.97% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 410.00 | 79.38 | 63.00 | 65.15 | 0.00 | - | 4 | 4 | 31.15% |
| MA241115C00420000 | 2024-05-16 10:05AM EDT | 420.00 | 59.95 | 53.70 | 54.65 | 0.00 | - | 2 | 19 | 27.38% |
| MA241115C00430000 | 2024-05-20 2:57PM EDT | 430.00 | 49.88 | 46.40 | 47.05 | 0.00 | - | 2 | 24 | 26.09% |
| MA241115C00440000 | 2024-05-03 3:58PM EDT | 440.00 | 34.25 | 39.10 | 39.95 | 0.00 | - | 1 | 134 | 24.92% |
| MA241115C00450000 | 2024-05-15 3:09PM EDT | 450.00 | 34.85 | 32.85 | 33.45 | 0.00 | - | 1 | 33 | 23.90% |
| MA241115C00460000 | 2024-05-17 12:27PM EDT | 460.00 | 30.39 | 27.00 | 27.45 | 0.00 | - | 16 | 52 | 22.91% |
| MA241115C00470000 | 2024-05-20 9:54AM EDT | 470.00 | 25.13 | 21.70 | 22.10 | 0.00 | - | 3 | 91 | 22.01% |
| MA241115C00480000 | 2024-05-14 1:20PM EDT | 480.00 | 15.75 | 17.20 | 17.50 | 0.00 | - | 2 | 158 | 21.26% |
| MA241115C00490000 | 2024-05-15 11:24AM EDT | 490.00 | 15.00 | 13.45 | 13.70 | 0.00 | - | 1 | 103 | 20.70% |
| MA241115C00500000 | 2024-05-20 11:22AM EDT | 500.00 | 12.25 | 10.20 | 10.40 | 0.00 | - | 1 | 102 | 20.08% |
| MA241115C00510000 | 2024-05-21 11:07AM EDT | 510.00 | 7.80 | 7.55 | 7.80 | -1.50 | -16.13% | 3 | 68 | 19.61% |
| MA241115C00520000 | 2024-05-20 1:01PM EDT | 520.00 | 6.60 | 5.50 | 5.75 | 0.00 | - | 5 | 60 | 19.21% |
| MA241115C00530000 | 2024-05-16 1:14PM EDT | 530.00 | 5.35 | 4.00 | 4.20 | 0.00 | - | 2 | 20 | 18.92% |
| MA241115C00540000 | 2024-05-10 3:36PM EDT | 540.00 | 3.40 | 2.87 | 3.05 | 0.00 | - | 44 | 65 | 18.72% |
| MA241115C00550000 | 2024-05-10 3:39PM EDT | 550.00 | 2.57 | 2.02 | 2.17 | 0.00 | - | 22 | 43 | 18.52% |
| MA241115C00560000 | 2024-05-07 1:31PM EDT | 560.00 | 1.79 | 1.43 | 1.56 | 0.00 | - | 2 | 15 | 18.43% |
| MA241115C00570000 | 2024-05-01 12:36PM EDT | 570.00 | 1.58 | 1.00 | 1.11 | 0.00 | - | 1 | 2 | 18.36% |
| MA241115C00580000 | 2024-05-02 2:12PM EDT | 580.00 | 0.82 | 0.70 | 0.87 | 0.00 | - | 2 | 10 | 18.65% |
| MA241115C00590000 | 2024-05-06 3:59PM EDT | 590.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 2 | 3 | 18.77% |
| MA241115C00600000 | 2024-05-16 11:56AM EDT | 600.00 | 0.60 | 0.35 | 0.49 | 0.00 | - | 4 | 80 | 18.92% |
| MA241115C00620000 | 2024-03-22 1:49PM EDT | 620.00 | 2.45 | 0.68 | 0.96 | 0.00 | - | 5 | 5 | 23.10% |
| MA241115C00640000 | 2024-05-01 10:38AM EDT | 640.00 | 0.35 | 0.03 | 0.64 | 0.00 | - | 1 | 29 | 23.46% |
| MA241115C00660000 | 2024-04-23 3:14PM EDT | 660.00 | 0.36 | 0.00 | 0.63 | 0.00 | - | 2 | 9 | 25.15% |
| MA241115C00680000 | 2024-04-23 3:15PM EDT | 680.00 | 0.25 | 0.00 | 0.54 | 0.00 | - | 2 | 0 | 26.23% |
| MA241115C00700000 | 2024-02-28 4:01PM EDT | 700.00 | 0.40 | 0.19 | 0.44 | 0.00 | - | - | 0 | 27.05% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115P00220000 | 2024-05-02 3:17PM EDT | 220.00 | 0.29 | 0.01 | 0.67 | 0.00 | - | 178 | 267 | 49.24% |
| MA241115P00230000 | 2024-02-01 11:57AM EDT | 230.00 | 0.53 | 0.00 | 1.41 | 0.00 | - | 2 | 3 | 52.38% |
| MA241115P00240000 | 2024-01-23 2:32PM EDT | 240.00 | 0.77 | 0.02 | 0.85 | 0.00 | - | 2 | 1 | 45.51% |
| MA241115P00250000 | 2024-01-31 12:54PM EDT | 250.00 | 0.75 | 0.47 | 0.71 | 0.00 | - | - | 20 | 41.74% |
| MA241115P00260000 | 2024-04-04 2:41PM EDT | 260.00 | 0.70 | 0.07 | 0.56 | 0.00 | - | 3 | 6 | 37.93% |
| MA241115P00270000 | 2024-04-01 10:04AM EDT | 270.00 | 0.71 | 0.50 | 0.70 | 0.00 | - | - | 10 | 36.85% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 280.00 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 39.01% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 290.00 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 35.76% |
| MA241115P00300000 | 2024-05-09 3:58PM EDT | 300.00 | 0.74 | 0.51 | 0.66 | 0.00 | - | 1 | 5 | 29.97% |
| MA241115P00310000 | 2024-05-21 9:50AM EDT | 310.00 | 0.79 | 0.64 | 0.81 | -0.79 | -50.00% | 10 | 11 | 28.86% |
| MA241115P00320000 | 2024-04-08 11:57AM EDT | 320.00 | 1.81 | 1.11 | 1.34 | 0.00 | - | - | 1 | 29.33% |
| MA241115P00330000 | 2024-04-29 3:28PM EDT | 330.00 | 1.98 | 0.99 | 1.14 | 0.00 | - | 2 | 9 | 26.36% |
| MA241115P00340000 | 2024-05-16 11:24AM EDT | 340.00 | 1.26 | 1.23 | 1.37 | 0.00 | - | 40 | 50 | 25.18% |
| MA241115P00350000 | 2024-05-14 3:21PM EDT | 350.00 | 2.09 | 1.53 | 1.71 | 0.00 | - | 1 | 47 | 24.21% |
| MA241115P00360000 | 2024-05-15 3:35PM EDT | 360.00 | 2.21 | 1.95 | 2.07 | 0.00 | - | 1 | 16 | 23.08% |
| MA241115P00370000 | 2024-05-20 3:42PM EDT | 370.00 | 2.31 | 2.47 | 2.57 | 0.00 | - | 14 | 813 | 22.10% |
| MA241115P00380000 | 2024-05-17 11:10AM EDT | 380.00 | 3.05 | 3.05 | 3.20 | 0.00 | - | 1 | 49 | 21.12% |
| MA241115P00390000 | 2024-05-16 11:15AM EDT | 390.00 | 3.95 | 3.95 | 4.10 | 0.00 | - | 1 | 108 | 20.33% |
| MA241115P00400000 | 2024-05-20 9:56AM EDT | 400.00 | 4.65 | 5.00 | 5.20 | 0.00 | - | 1 | 34 | 19.50% |
| MA241115P00410000 | 2024-05-17 2:40PM EDT | 410.00 | 6.08 | 6.40 | 6.60 | 0.00 | - | 2 | 27 | 18.69% |
| MA241115P00420000 | 2024-05-17 2:41PM EDT | 420.00 | 7.73 | 8.25 | 8.45 | 0.00 | - | 1 | 19 | 17.98% |
| MA241115P00430000 | 2024-05-21 10:49AM EDT | 430.00 | 10.30 | 10.45 | 10.70 | +0.80 | +8.42% | 4 | 69 | 17.22% |
| MA241115P00440000 | 2024-05-16 10:48AM EDT | 440.00 | 11.78 | 13.15 | 13.45 | 0.00 | - | 1 | 95 | 16.44% |
| MA241115P00450000 | 2024-05-17 1:37PM EDT | 450.00 | 15.45 | 16.50 | 16.85 | 0.00 | - | 5 | 133 | 15.67% |
| MA241115P00460000 | 2024-05-20 12:32PM EDT | 460.00 | 20.50 | 20.70 | 21.10 | +1.37 | +7.16% | 1 | 272 | 14.98% |
| MA241115P00470000 | 2024-05-13 1:06PM EDT | 470.00 | 25.95 | 25.55 | 25.95 | 0.00 | - | 1 | 114 | 14.12% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 480.00 | 35.35 | 29.25 | 31.45 | 0.00 | - | 15 | 131 | 13.01% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 490.00 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 14.14% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 500.00 | 52.40 | 45.30 | 46.45 | 0.00 | - | 3 | 7 | 11.86% |
| MA241115P00510000 | 2024-04-30 3:55PM EDT | 510.00 | 60.15 | 52.75 | 54.85 | 0.00 | - | 8 | 39 | 10.73% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 520.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115P00540000 | 2024-02-26 12:41PM EDT | 540.00 | 66.35 | 62.75 | 64.55 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.