Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250321C00370000 | 2024-05-13 10:28AM EDT | 370.00 | 109.15 | 106.35 | 109.70 | 0.00 | - | 4 | 4 | 36.62% |
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 380.00 | 106.67 | 100.55 | 103.50 | 0.00 | - | - | 36 | 36.98% |
| MA250321C00390000 | 2024-05-20 11:14AM EDT | 390.00 | 94.15 | 90.05 | 93.05 | 0.00 | - | 1 | 2 | 33.93% |
| MA250321C00400000 | 2024-05-07 12:33PM EDT | 400.00 | 79.00 | 81.80 | 84.95 | 0.00 | - | - | 2 | 32.61% |
| MA250321C00410000 | 2024-04-24 12:24PM EDT | 410.00 | 84.43 | 74.15 | 77.10 | 0.00 | - | - | 1 | 31.37% |
| MA250321C00430000 | 2024-05-13 3:04PM EDT | 430.00 | 62.00 | 59.15 | 60.85 | 0.00 | - | 1 | 6 | 28.17% |
| MA250321C00440000 | 2024-05-17 1:44PM EDT | 440.00 | 56.00 | 52.60 | 53.90 | 0.00 | - | 1 | 5 | 27.13% |
| MA250321C00450000 | 2024-05-15 3:49PM EDT | 450.00 | 46.90 | 46.20 | 48.95 | 0.00 | - | 4 | 4 | 27.15% |
| MA250321C00460000 | 2024-05-20 2:08PM EDT | 460.00 | 42.75 | 40.30 | 41.30 | 0.00 | - | 3 | 13 | 25.32% |
| MA250321C00470000 | 2024-05-16 2:41PM EDT | 470.00 | 38.10 | 34.35 | 35.80 | 0.00 | - | 5 | 45 | 24.59% |
| MA250321C00480000 | 2024-05-07 10:44AM EDT | 480.00 | 29.00 | 29.85 | 30.65 | 0.00 | - | 7 | 10 | 23.85% |
| MA250321C00490000 | 2024-05-14 11:57AM EDT | 490.00 | 24.15 | 25.60 | 26.15 | 0.00 | - | 17 | 225 | 23.27% |
| MA250321C00500000 | 2024-05-16 12:40PM EDT | 500.00 | 24.28 | 21.55 | 22.00 | 0.00 | - | 6 | 26 | 22.66% |
| MA250321C00510000 | 2024-05-07 11:15AM EDT | 510.00 | 17.85 | 17.05 | 18.55 | 0.00 | - | 18 | 48 | 22.25% |
| MA250321C00520000 | 2024-05-17 12:38PM EDT | 520.00 | 16.50 | 14.45 | 15.55 | 0.00 | - | 1 | 20 | 21.90% |
| MA250321C00540000 | 2024-05-20 11:41AM EDT | 540.00 | 11.34 | 9.20 | 10.30 | 0.00 | - | 2 | 13 | 20.98% |
| MA250321C00560000 | 2024-05-21 2:22PM EDT | 560.00 | 6.55 | 5.70 | 6.75 | +0.10 | +1.55% | 1 | 16 | 20.40% |
| MA250321C00580000 | 2024-04-19 9:59AM EDT | 580.00 | 7.75 | 4.35 | 4.80 | 0.00 | - | 10 | 10 | 20.53% |
| MA250321C00600000 | 2024-05-06 9:52AM EDT | 600.00 | 2.79 | 2.39 | 2.71 | 0.00 | - | 2 | 2 | 19.61% |
| MA250321C00620000 | 2024-05-21 2:20PM EDT | 620.00 | 1.68 | 1.47 | 1.76 | -0.22 | -11.58% | 1 | 2 | 19.55% |
| MA250321C00640000 | 2024-05-01 11:53AM EDT | 640.00 | 1.45 | 0.15 | 2.18 | 0.00 | - | - | 2 | 22.03% |
| MA250321C00660000 | 2024-04-01 12:46PM EDT | 660.00 | 2.70 | 0.00 | 2.50 | 0.00 | - | - | 1 | 24.22% |
| MA250321C00700000 | 2024-04-05 11:28AM EDT | 700.00 | 1.30 | 0.00 | 2.51 | 0.00 | - | 1 | 1 | 27.17% |
| MA250321C00720000 | 2024-04-03 9:30AM EDT | 720.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250321P00270000 | 2024-05-03 9:51AM EDT | 270.00 | 1.70 | 0.00 | 3.00 | 0.00 | - | 10 | 75 | 37.04% |
| MA250321P00280000 | 2024-05-06 10:22AM EDT | 280.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 1 | 76 | 35.38% |
| MA250321P00300000 | 2024-05-08 2:29PM EDT | 300.00 | 2.12 | 0.19 | 3.35 | 0.00 | - | 1 | 5 | 31.55% |
| MA250321P00310000 | 2024-05-02 10:42AM EDT | 310.00 | 3.30 | 0.59 | 2.24 | 0.00 | - | - | 2 | 26.99% |
| MA250321P00320000 | 2024-05-16 10:55AM EDT | 320.00 | 2.25 | 0.62 | 4.25 | 0.00 | - | 1 | 3 | 29.27% |
| MA250321P00330000 | 2024-05-10 12:16PM EDT | 330.00 | 2.96 | 2.40 | 2.71 | 0.00 | - | 1 | 4 | 24.40% |
| MA250321P00350000 | 2024-05-21 12:01PM EDT | 350.00 | 3.80 | 3.55 | 3.85 | +0.20 | +5.56% | 2 | 6 | 22.78% |
| MA250321P00360000 | 2024-05-14 12:31PM EDT | 360.00 | 5.55 | 4.30 | 4.65 | 0.00 | - | 1 | 7 | 22.08% |
| MA250321P00370000 | 2024-05-17 11:30AM EDT | 370.00 | 5.25 | 5.15 | 5.50 | 0.00 | - | 1 | 48 | 21.27% |
| MA250321P00380000 | 2024-05-14 11:54AM EDT | 380.00 | 7.80 | 6.20 | 6.60 | 0.00 | - | 1 | 42 | 20.57% |
| MA250321P00390000 | 2024-05-20 9:56AM EDT | 390.00 | 6.95 | 7.55 | 7.90 | 0.00 | - | 1 | 166 | 19.87% |
| MA250321P00400000 | 2024-05-20 12:32PM EDT | 400.00 | 8.97 | 9.05 | 9.45 | 0.00 | - | 3 | 232 | 19.19% |
| MA250321P00410000 | 2024-05-20 12:32PM EDT | 410.00 | 10.75 | 9.95 | 11.25 | 0.00 | - | 3 | 64 | 18.49% |
| MA250321P00420000 | 2024-05-15 10:46AM EDT | 420.00 | 14.20 | 12.95 | 13.50 | 0.00 | - | 5 | 216 | 17.88% |
| MA250321P00430000 | 2024-05-15 3:06PM EDT | 430.00 | 16.45 | 15.40 | 15.95 | 0.00 | - | 8 | 19 | 17.15% |
| MA250321P00440000 | 2024-05-21 12:09PM EDT | 440.00 | 19.50 | 17.75 | 18.95 | +1.42 | +7.85% | 7 | 91 | 16.51% |
| MA250321P00450000 | 2024-05-20 11:41AM EDT | 450.00 | 21.51 | 21.75 | 22.50 | 0.00 | - | 2 | 166 | 15.91% |
| MA250321P00460000 | 2024-05-14 12:41PM EDT | 460.00 | 30.30 | 25.80 | 26.50 | 0.00 | - | 17 | 31 | 15.25% |
| MA250321P00470000 | 2024-05-15 12:11PM EDT | 470.00 | 31.70 | 30.30 | 31.50 | 0.00 | - | 9 | 10 | 14.82% |
| MA250321P00510000 | 2024-05-08 2:08PM EDT | 510.00 | 59.55 | 53.30 | 55.90 | 0.00 | - | - | 1 | 11.38% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 520.00 | 53.50 | 74.50 | 78.50 | 0.00 | - | 4 | 4 | 22.57% |
© 2024 Yahoo. All rights reserved.