Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 300.00 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 64.18% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 340.00 | 144.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 370.00 | 102.58 | 101.55 | 104.40 | 0.00 | - | 1 | 1 | 37.38% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 380.00 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 53.49% |
| MA241220C00390000 | 2024-05-02 11:13AM EDT | 390.00 | 71.90 | 84.30 | 86.25 | 0.00 | - | 10 | 34 | 33.45% |
| MA241220C00410000 | 2024-05-01 9:44AM EDT | 410.00 | 57.25 | 67.45 | 69.20 | 0.00 | - | 5 | 2 | 30.17% |
| MA241220C00420000 | 2024-05-14 12:01PM EDT | 420.00 | 54.56 | 59.65 | 61.30 | 0.00 | - | 1 | 4 | 28.85% |
| MA241220C00430000 | 2024-05-01 2:16PM EDT | 430.00 | 45.75 | 52.10 | 53.60 | 0.00 | - | 2 | 16 | 27.48% |
| MA241220C00440000 | 2024-05-15 12:06PM EDT | 440.00 | 44.50 | 45.05 | 46.40 | 0.00 | - | 1 | 39 | 26.29% |
| MA241220C00450000 | 2024-05-21 2:31PM EDT | 450.00 | 38.40 | 38.35 | 39.55 | +0.03 | +0.08% | 2 | 82 | 25.10% |
| MA241220C00460000 | 2024-05-21 3:30PM EDT | 460.00 | 32.50 | 32.60 | 33.40 | -2.15 | -6.20% | 4 | 55 | 24.14% |
| MA241220C00470000 | 2024-05-21 3:30PM EDT | 470.00 | 26.95 | 27.05 | 27.65 | -1.86 | -6.46% | 1 | 64 | 23.15% |
| MA241220C00480000 | 2024-05-17 10:41AM EDT | 480.00 | 23.71 | 21.95 | 23.10 | 0.00 | - | 1 | 228 | 22.67% |
| MA241220C00490000 | 2024-05-15 3:55PM EDT | 490.00 | 18.25 | 17.90 | 18.55 | 0.00 | - | 3 | 87 | 21.84% |
| MA241220C00500000 | 2024-05-14 12:13PM EDT | 500.00 | 12.70 | 14.15 | 14.65 | 0.00 | - | 1 | 2,479 | 21.11% |
| MA241220C00510000 | 2024-05-21 3:08PM EDT | 510.00 | 10.90 | 11.10 | 11.85 | +2.20 | +25.29% | 3 | 39 | 20.88% |
| MA241220C00520000 | 2024-05-16 11:00AM EDT | 520.00 | 10.50 | 8.55 | 9.25 | 0.00 | - | 1 | 187 | 20.44% |
| MA241220C00540000 | 2024-05-21 12:58PM EDT | 540.00 | 4.65 | 4.90 | 5.15 | -0.86 | -15.61% | 1 | 84 | 19.41% |
| MA241220C00560000 | 2024-05-08 10:51AM EDT | 560.00 | 2.95 | 2.70 | 2.93 | 0.00 | - | 3 | 10 | 19.03% |
| MA241220C00580000 | 2024-05-15 10:53AM EDT | 580.00 | 1.45 | 1.41 | 1.68 | 0.00 | - | 11 | 31 | 18.92% |
| MA241220C00600000 | 2024-04-29 12:01PM EDT | 600.00 | 1.81 | 0.83 | 0.99 | 0.00 | - | 2 | 21 | 19.02% |
| MA241220C00620000 | 2024-05-14 1:43PM EDT | 620.00 | 0.41 | 0.41 | 0.60 | 0.00 | - | 1 | 4 | 19.24% |
| MA241220C00640000 | 2024-04-25 9:55AM EDT | 640.00 | 0.83 | 0.22 | 0.40 | 0.00 | - | 3 | 13 | 19.73% |
| MA241220C00660000 | 2024-04-19 9:39AM EDT | 660.00 | 0.60 | 0.13 | 0.30 | 0.00 | - | 1 | 1 | 20.46% |
| MA241220C00680000 | 2024-04-23 3:17PM EDT | 680.00 | 0.39 | 0.00 | 0.59 | 0.00 | - | 2 | 13 | 23.96% |
| MA241220C00700000 | 2024-04-22 2:16PM EDT | 700.00 | 0.27 | 0.00 | 0.64 | 0.00 | - | 10 | 18 | 25.71% |
| MA241220C00720000 | 2024-04-08 12:41PM EDT | 720.00 | 0.25 | 0.00 | 0.64 | 0.00 | - | - | 1 | 27.12% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220P00220000 | 2024-01-26 2:10PM EDT | 220.00 | 0.63 | 0.00 | 0.83 | 0.00 | - | 5 | 5 | 46.83% |
| MA241220P00230000 | 2024-04-17 10:44AM EDT | 230.00 | 0.61 | 0.00 | 0.66 | 0.00 | - | 3 | 33 | 42.76% |
| MA241220P00250000 | 2024-05-13 10:11AM EDT | 250.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 125 | 37.55% |
| MA241220P00270000 | 2024-02-21 11:20AM EDT | 270.00 | 1.14 | 0.79 | 1.10 | 0.00 | - | 10 | 11 | 36.61% |
| MA241220P00280000 | 2024-05-03 3:55PM EDT | 280.00 | 0.95 | 0.28 | 0.64 | 0.00 | - | 1 | 4 | 31.52% |
| MA241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 1.66 | 0.68 | 0.90 | 0.00 | - | 4 | 19 | 29.18% |
| MA241220P00310000 | 2024-04-08 1:19PM EDT | 310.00 | 1.89 | 1.19 | 1.49 | 0.00 | - | 2 | 75 | 29.81% |
| MA241220P00320000 | 2024-05-20 3:44PM EDT | 320.00 | 1.17 | 1.08 | 1.28 | 0.00 | - | 1 | 9 | 26.97% |
| MA241220P00330000 | 2024-05-09 2:14PM EDT | 330.00 | 1.80 | 1.32 | 1.52 | 0.00 | - | 1 | 15 | 25.87% |
| MA241220P00340000 | 2024-05-16 9:45AM EDT | 340.00 | 1.74 | 1.61 | 1.83 | 0.00 | - | 1 | 19 | 24.85% |
| MA241220P00350000 | 2024-05-20 10:41AM EDT | 350.00 | 2.08 | 1.98 | 2.20 | 0.00 | - | 1 | 23 | 23.83% |
| MA241220P00360000 | 2024-05-14 10:41AM EDT | 360.00 | 3.35 | 2.48 | 2.66 | 0.00 | - | 15 | 62 | 22.85% |
| MA241220P00370000 | 2024-05-15 3:43PM EDT | 370.00 | 3.53 | 3.05 | 3.25 | 0.00 | - | 1 | 29 | 21.94% |
| MA241220P00380000 | 2024-05-16 9:45AM EDT | 380.00 | 4.20 | 3.75 | 4.00 | +0.39 | +10.24% | 1 | 56 | 21.09% |
| MA241220P00390000 | 2024-05-17 2:43PM EDT | 390.00 | 4.89 | 4.70 | 4.90 | 0.00 | - | 1 | 27 | 20.21% |
| MA241220P00400000 | 2024-05-17 2:42PM EDT | 400.00 | 6.48 | 5.90 | 6.10 | +0.28 | +4.52% | 1 | 70 | 19.45% |
| MA241220P00410000 | 2024-05-16 11:07AM EDT | 410.00 | 7.52 | 7.30 | 7.60 | 0.00 | - | 1 | 130 | 18.72% |
| MA241220P00420000 | 2024-05-21 9:30AM EDT | 420.00 | 9.55 | 8.75 | 9.40 | -2.40 | -20.08% | 2 | 285 | 17.95% |
| MA241220P00430000 | 2024-05-17 2:20PM EDT | 430.00 | 11.60 | 10.95 | 11.65 | 0.00 | - | 1 | 120 | 17.24% |
| MA241220P00440000 | 2024-05-09 12:06PM EDT | 440.00 | 16.80 | 14.05 | 14.35 | 0.00 | - | 2 | 83 | 16.50% |
| MA241220P00450000 | 2024-05-16 3:55PM EDT | 450.00 | 17.75 | 16.90 | 17.65 | 0.00 | - | 3 | 128 | 15.79% |
| MA241220P00460000 | 2024-05-14 12:25PM EDT | 460.00 | 26.15 | 21.10 | 21.60 | 0.00 | - | 1 | 79 | 15.08% |
| MA241220P00470000 | 2024-05-07 12:47PM EDT | 470.00 | 31.53 | 25.60 | 26.40 | 0.00 | - | 3 | 153 | 14.46% |
| MA241220P00480000 | 2024-05-17 9:38AM EDT | 480.00 | 32.00 | 29.65 | 31.60 | 0.00 | - | 1 | 179 | 13.54% |
| MA241220P00490000 | 2024-05-10 12:01PM EDT | 490.00 | 39.35 | 35.70 | 38.00 | 0.00 | - | 4 | 60 | 12.87% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 500.00 | 60.25 | 42.65 | 45.95 | 0.00 | - | 1 | 38 | 12.90% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 510.00 | 67.50 | 51.30 | 53.55 | 0.00 | - | 1 | 2 | 11.85% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 520.00 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 540.00 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.