Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250620C00250000 | 2024-03-04 12:50PM EDT | 250.00 | 231.50 | 240.00 | 244.50 | 0.00 | - | 1 | 1 | 76.56% |
| MA250620C00310000 | 2024-03-21 11:00AM EDT | 310.00 | 199.25 | 165.50 | 170.00 | 0.00 | - | - | 1 | 46.22% |
| MA250620C00320000 | 2024-05-01 3:11PM EDT | 320.00 | 146.57 | 156.50 | 160.65 | 0.00 | - | 1 | 3 | 44.24% |
| MA250620C00350000 | 2024-04-23 12:39PM EDT | 350.00 | 139.00 | 130.00 | 134.45 | 0.00 | - | 10 | 25 | 39.80% |
| MA250620C00360000 | 2024-04-23 10:34AM EDT | 360.00 | 128.28 | 121.50 | 126.00 | 0.00 | - | 1 | 2 | 38.47% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 370.00 | 115.46 | 113.95 | 116.30 | 0.00 | - | 1 | 29 | 36.21% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 380.00 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 49.82% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 390.00 | 107.73 | 101.95 | 105.25 | 0.00 | - | 4 | 5 | 37.10% |
| MA250620C00400000 | 2024-05-15 11:38AM EDT | 400.00 | 89.96 | 89.95 | 93.25 | 0.00 | - | 1 | 16 | 33.29% |
| MA250620C00410000 | 2024-05-17 9:48AM EDT | 410.00 | 84.00 | 82.25 | 86.00 | 0.00 | - | 1 | 11 | 32.39% |
| MA250620C00420000 | 2024-05-16 2:45PM EDT | 420.00 | 78.50 | 74.95 | 77.30 | 0.00 | - | 1 | 11 | 30.56% |
| MA250620C00430000 | 2024-05-16 2:55PM EDT | 430.00 | 71.15 | 68.05 | 71.35 | 0.00 | - | 1 | 8 | 30.22% |
| MA250620C00440000 | 2024-05-17 11:32AM EDT | 440.00 | 64.35 | 61.50 | 63.40 | 0.00 | - | 1 | 102 | 28.63% |
| MA250620C00450000 | 2024-05-14 10:31AM EDT | 450.00 | 53.75 | 55.10 | 57.10 | 0.00 | - | 1 | 155 | 27.84% |
| MA250620C00460000 | 2024-05-21 3:06PM EDT | 460.00 | 49.00 | 49.30 | 50.90 | -3.56 | -6.77% | 7 | 132 | 26.97% |
| MA250620C00470000 | 2024-05-21 11:04AM EDT | 470.00 | 44.45 | 43.90 | 45.15 | -1.40 | -3.05% | 13 | 1,324 | 26.19% |
| MA250620C00480000 | 2024-05-20 3:03PM EDT | 480.00 | 38.05 | 38.70 | 39.95 | -2.15 | -5.35% | 4 | 329 | 25.54% |
| MA250620C00490000 | 2024-05-21 10:35AM EDT | 490.00 | 33.70 | 33.90 | 35.10 | -2.30 | -6.39% | 8 | 270 | 24.92% |
| MA250620C00500000 | 2024-05-14 1:03PM EDT | 500.00 | 27.43 | 29.60 | 30.65 | 0.00 | - | 2 | 600 | 24.35% |
| MA250620C00510000 | 2024-05-21 11:57AM EDT | 510.00 | 25.15 | 25.60 | 26.85 | -9.84 | -28.12% | 5 | 23 | 23.95% |
| MA250620C00520000 | 2024-05-09 2:08PM EDT | 520.00 | 22.79 | 22.20 | 23.05 | 0.00 | - | 1 | 188 | 23.38% |
| MA250620C00540000 | 2024-05-09 2:38PM EDT | 540.00 | 16.68 | 16.20 | 17.00 | 0.00 | - | 1 | 79 | 22.60% |
| MA250620C00560000 | 2024-04-29 11:10AM EDT | 560.00 | 15.15 | 11.40 | 12.20 | 0.00 | - | 1 | 70 | 21.89% |
| MA250620C00580000 | 2024-05-13 11:39AM EDT | 580.00 | 8.50 | 7.75 | 8.65 | 0.00 | - | 6 | 106 | 21.36% |
| MA250620C00600000 | 2024-05-16 12:06PM EDT | 600.00 | 6.58 | 5.25 | 6.05 | 0.00 | - | 1 | 110 | 20.94% |
| MA250620C00620000 | 2024-02-16 3:47PM EDT | 620.00 | 8.54 | 9.85 | 11.20 | 0.00 | - | 12 | 201 | 27.25% |
| MA250620C00640000 | 2024-05-15 3:38PM EDT | 640.00 | 2.85 | 2.28 | 2.93 | 0.00 | - | 1 | 107 | 20.43% |
| MA250620C00660000 | 2024-05-20 1:02PM EDT | 660.00 | 1.95 | 0.00 | 2.82 | 0.00 | - | 18 | 9 | 21.67% |
| MA250620C00680000 | 2024-05-10 12:45PM EDT | 680.00 | 1.47 | 0.13 | 2.68 | 0.00 | - | 1 | 73 | 22.77% |
| MA250620C00700000 | 2024-05-20 10:14AM EDT | 700.00 | 1.10 | 0.00 | 1.80 | 0.00 | - | 3 | 145 | 22.30% |
| MA250620C00720000 | 2024-05-21 3:45PM EDT | 720.00 | 0.70 | 0.00 | 2.70 | +0.01 | +1.45% | 4 | 118 | 25.29% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250620P00210000 | 2024-05-09 10:51AM EDT | 210.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 2 | 14 | 38.83% |
| MA250620P00220000 | 2024-02-06 4:49PM EDT | 220.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 48.33% |
| MA250620P00230000 | 2024-02-21 3:38PM EDT | 230.00 | 1.47 | 0.01 | 5.00 | 0.00 | - | - | 1 | 45.81% |
| MA250620P00240000 | 2024-03-27 2:09PM EDT | 240.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 43.40% |
| MA250620P00250000 | 2024-04-25 9:45AM EDT | 250.00 | 5.00 | 0.08 | 3.25 | 0.00 | - | - | 3 | 37.23% |
| MA250620P00260000 | 2024-05-08 9:50AM EDT | 260.00 | 1.86 | 0.00 | 3.45 | 0.00 | - | 1 | 12 | 35.64% |
| MA250620P00270000 | 2024-04-19 12:25PM EDT | 270.00 | 4.15 | 0.62 | 2.88 | 0.00 | - | 1 | 4 | 32.33% |
| MA250620P00280000 | 2024-05-13 9:58AM EDT | 280.00 | 2.22 | 0.58 | 3.30 | 0.00 | - | 1 | 7 | 31.38% |
| MA250620P00290000 | 2024-05-16 3:44PM EDT | 290.00 | 2.10 | 0.82 | 3.75 | 0.00 | - | 1 | 2 | 30.41% |
| MA250620P00300000 | 2024-05-17 2:42PM EDT | 300.00 | 2.82 | 2.10 | 4.20 | 0.00 | - | 11 | 21 | 29.35% |
| MA250620P00310000 | 2024-04-25 10:09AM EDT | 310.00 | 4.94 | 2.37 | 3.45 | 0.00 | - | 4 | 5 | 26.22% |
| MA250620P00320000 | 2024-05-21 12:08PM EDT | 320.00 | 3.55 | 2.94 | 3.80 | +0.10 | +2.90% | 1 | 9 | 25.09% |
| MA250620P00330000 | 2024-05-06 1:44PM EDT | 330.00 | 5.69 | 3.65 | 4.25 | 0.00 | - | 1 | 12 | 24.06% |
| MA250620P00340000 | 2024-05-14 10:49AM EDT | 340.00 | 5.65 | 4.30 | 4.90 | 0.00 | - | 106 | 79 | 23.23% |
| MA250620P00350000 | 2024-05-20 3:15PM EDT | 350.00 | 5.60 | 5.05 | 5.75 | 0.00 | - | 7 | 47 | 22.54% |
| MA250620P00360000 | 2024-05-20 2:57PM EDT | 360.00 | 6.55 | 6.10 | 6.70 | 0.00 | - | 5 | 141 | 21.83% |
| MA250620P00370000 | 2024-05-20 2:36PM EDT | 370.00 | 7.65 | 7.20 | 7.85 | 0.00 | - | 5 | 31 | 21.17% |
| MA250620P00380000 | 2024-03-20 3:05PM EDT | 380.00 | 9.75 | 12.95 | 14.40 | 0.00 | - | 1 | 47 | 24.71% |
| MA250620P00390000 | 2024-05-14 1:37PM EDT | 390.00 | 12.45 | 9.95 | 10.60 | 0.00 | - | 10 | 247 | 19.79% |
| MA250620P00400000 | 2024-05-03 10:40AM EDT | 400.00 | 12.68 | 11.65 | 12.45 | -5.37 | -29.75% | 1 | 444 | 19.22% |
| MA250620P00410000 | 2024-05-06 9:45AM EDT | 410.00 | 18.15 | 13.65 | 14.45 | 0.00 | - | 1 | 221 | 18.56% |
| MA250620P00420000 | 2024-05-20 1:13PM EDT | 420.00 | 16.40 | 15.85 | 16.75 | 0.00 | - | 6 | 542 | 17.92% |
| MA250620P00430000 | 2024-05-21 2:10PM EDT | 430.00 | 19.25 | 18.35 | 19.40 | +0.20 | +1.05% | 8 | 194 | 17.29% |
| MA250620P00440000 | 2024-05-21 1:04PM EDT | 440.00 | 22.85 | 20.60 | 22.40 | +0.75 | +3.39% | 9 | 139 | 16.64% |
| MA250620P00450000 | 2024-05-21 10:55AM EDT | 450.00 | 26.75 | 24.20 | 25.85 | +1.30 | +5.11% | 5 | 157 | 16.01% |
| MA250620P00460000 | 2024-05-21 10:55AM EDT | 460.00 | 30.85 | 27.55 | 29.75 | +1.60 | +5.47% | 6 | 340 | 15.37% |
| MA250620P00470000 | 2024-05-21 10:56AM EDT | 470.00 | 35.35 | 32.80 | 34.10 | -2.95 | -7.70% | 15 | 289 | 14.70% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 480.00 | 52.00 | 37.75 | 39.15 | 0.00 | - | 1 | 56 | 14.10% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 490.00 | 48.59 | 41.50 | 44.95 | 0.00 | - | 3 | 62 | 13.58% |
| MA250620P00500000 | 2024-04-15 12:39PM EDT | 500.00 | 52.25 | 49.00 | 53.40 | 0.00 | - | 2 | 10 | 14.29% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 510.00 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 12.28% |
| MA250620P00540000 | 2024-03-28 3:26PM EDT | 540.00 | 67.25 | 78.00 | 81.45 | 0.00 | - | 1 | 1 | 8.57% |
| MA250620P00560000 | 2024-04-10 12:04PM EDT | 560.00 | 90.00 | 101.00 | 105.00 | 0.00 | - | - | 0 | 15.35% |
© 2024 Yahoo. All rights reserved.