Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00360000 | 2024-05-20 1:01PM EDT | 360.00 | 100.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 370.00 | 107.48 | 73.25 | 76.95 | 0.00 | - | 3 | 3 | 0.00% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 380.00 | 83.22 | 79.15 | 82.45 | 0.00 | - | - | 1 | 113.33% |
| MA240524C00395000 | 2024-05-02 3:13PM EDT | 395.00 | 47.69 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MA240524C00415000 | 2024-05-01 9:44AM EDT | 415.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MA240524C00420000 | 2024-05-14 2:18PM EDT | 420.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240524C00430000 | 2024-05-16 9:30AM EDT | 430.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MA240524C00435000 | 2024-05-16 9:30AM EDT | 435.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MA240524C00440000 | 2024-05-16 9:53AM EDT | 440.00 | 25.13 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| MA240524C00442500 | 2024-05-10 3:54PM EDT | 442.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240524C00445000 | 2024-05-17 11:04AM EDT | 445.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MA240524C00447500 | 2024-05-14 9:57AM EDT | 447.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 0.00% |
| MA240524C00450000 | 2024-05-17 9:52AM EDT | 450.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| MA240524C00452500 | 2024-05-16 9:30AM EDT | 452.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| MA240524C00455000 | 2024-05-20 3:44PM EDT | 455.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| MA240524C00457500 | 2024-05-20 3:54PM EDT | 457.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 15 | 138 | 0.00% |
| MA240524C00460000 | 2024-05-20 3:59PM EDT | 460.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 77 | 166 | 0.20% |
| MA240524C00462500 | 2024-05-20 3:58PM EDT | 462.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 75 | 277 | 1.56% |
| MA240524C00465000 | 2024-05-20 3:56PM EDT | 465.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 82 | 472 | 3.13% |
| MA240524C00470000 | 2024-05-20 3:58PM EDT | 470.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 154 | 539 | 6.25% |
| MA240524C00475000 | 2024-05-20 3:59PM EDT | 475.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 77 | 292 | 6.25% |
| MA240524C00480000 | 2024-05-20 3:16PM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 12.50% |
| MA240524C00485000 | 2024-05-20 11:47AM EDT | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 151 | 96 | 12.50% |
| MA240524C00490000 | 2024-05-20 10:02AM EDT | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 101 | 12.50% |
| MA240524C00495000 | 2024-05-17 10:41AM EDT | 495.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| MA240524C00500000 | 2024-05-20 10:37AM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 12.50% |
| MA240524C00505000 | 2024-05-20 2:53PM EDT | 505.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MA240524C00510000 | 2024-05-15 10:35AM EDT | 510.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 121 | 25.00% |
| MA240524C00515000 | 2024-05-02 3:13PM EDT | 515.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| MA240524C00530000 | 2024-05-03 1:36PM EDT | 530.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 2024-04-22 9:33AM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 360.00 | 0.40 | 0.00 | 0.44 | 0.00 | - | - | 5 | 106.06% |
| MA240524P00375000 | 2024-05-20 12:24PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 50.00% |
| MA240524P00380000 | 2024-05-20 1:29PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 50.00% |
| MA240524P00385000 | 2024-04-30 3:00PM EDT | 385.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MA240524P00390000 | 2024-05-02 3:21PM EDT | 390.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| MA240524P00400000 | 2024-05-20 12:24PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 27 | 25.00% |
| MA240524P00405000 | 2024-05-20 10:51AM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MA240524P00410000 | 2024-05-20 12:53PM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 25.00% |
| MA240524P00415000 | 2024-05-16 10:37AM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 65 | 25.00% |
| MA240524P00417500 | 2024-05-14 1:28PM EDT | 417.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| MA240524P00420000 | 2024-05-17 12:12PM EDT | 420.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| MA240524P00425000 | 2024-05-17 9:55AM EDT | 425.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 12.50% |
| MA240524P00427500 | 2024-05-17 12:07PM EDT | 427.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| MA240524P00430000 | 2024-05-17 12:36PM EDT | 430.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 44 | 171 | 12.50% |
| MA240524P00432500 | 2024-05-20 1:00PM EDT | 432.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 90 | 12.50% |
| MA240524P00435000 | 2024-05-20 3:31PM EDT | 435.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 73 | 156 | 12.50% |
| MA240524P00437500 | 2024-05-20 2:08PM EDT | 437.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 12.50% |
| MA240524P00440000 | 2024-05-20 3:38PM EDT | 440.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 85 | 131 | 12.50% |
| MA240524P00442500 | 2024-05-20 2:08PM EDT | 442.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 6.25% |
| MA240524P00445000 | 2024-05-20 3:58PM EDT | 445.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 221 | 274 | 6.25% |
| MA240524P00447500 | 2024-05-20 3:49PM EDT | 447.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 117 | 163 | 6.25% |
| MA240524P00450000 | 2024-05-20 3:54PM EDT | 450.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 236 | 305 | 6.25% |
| MA240524P00452500 | 2024-05-20 3:33PM EDT | 452.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 55 | 62 | 3.13% |
| MA240524P00455000 | 2024-05-20 3:48PM EDT | 455.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 83 | 168 | 3.13% |
| MA240524P00457500 | 2024-05-20 2:38PM EDT | 457.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 34 | 143 | 1.56% |
| MA240524P00460000 | 2024-05-20 3:58PM EDT | 460.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 103 | 142 | 0.00% |
| MA240524P00462500 | 2024-05-20 3:16PM EDT | 462.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| MA240524P00465000 | 2024-05-20 9:45AM EDT | 465.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| MA240524P00470000 | 2024-05-20 3:01PM EDT | 470.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 475.00 | 32.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240524P00485000 | 2024-05-14 10:38AM EDT | 485.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.