Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00240000 | 2024-04-30 9:37AM EDT | 240.00 | 219.25 | 215.70 | 218.75 | 0.00 | - | - | 1 | 296.68% |
| MA240517C00330000 | 2024-01-19 2:47PM EDT | 330.00 | 110.58 | 140.65 | 143.65 | 0.00 | - | 2 | 2 | 411.89% |
| MA240517C00340000 | 2024-04-19 10:31AM EDT | 340.00 | 116.36 | 115.70 | 118.85 | 0.00 | - | 10 | 10 | 150.98% |
| MA240517C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 119.45 | 105.40 | 108.10 | 0.00 | - | 1 | 1 | 172.31% |
| MA240517C00355000 | 2024-01-18 2:23PM EDT | 355.00 | 82.20 | 116.25 | 119.35 | 0.00 | - | 5 | 5 | 354.35% |
| MA240517C00360000 | 2024-05-14 9:58AM EDT | 360.00 | 94.30 | 95.65 | 98.35 | 0.00 | - | 1 | 3 | 91.41% |
| MA240517C00370000 | 2024-05-03 11:22AM EDT | 370.00 | 71.36 | 86.00 | 87.90 | 0.00 | - | 1 | 17 | 136.62% |
| MA240517C00375000 | 2024-04-09 1:44PM EDT | 375.00 | 98.34 | 79.35 | 82.65 | 0.00 | - | - | 5 | 121.88% |
| MA240517C00380000 | 2024-04-09 1:44PM EDT | 380.00 | 93.42 | 74.25 | 77.55 | 0.00 | - | 10 | 17 | 111.72% |
| MA240517C00385000 | 2024-04-16 2:28PM EDT | 385.00 | 77.01 | 70.80 | 73.40 | 0.00 | - | 4 | 15 | 82.62% |
| MA240517C00390000 | 2024-05-14 12:55PM EDT | 390.00 | 60.48 | 65.70 | 68.40 | 0.00 | - | 1 | 12 | 72.07% |
| MA240517C00395000 | 2024-04-26 12:01PM EDT | 395.00 | 70.31 | 60.85 | 63.55 | 0.00 | - | 3 | 25 | 78.22% |
| MA240517C00400000 | 2024-05-14 12:01PM EDT | 400.00 | 52.03 | 55.80 | 58.35 | 0.00 | - | 1 | 26 | 64.26% |
| MA240517C00405000 | 2024-05-14 3:38PM EDT | 405.00 | 49.03 | 50.85 | 53.20 | 0.00 | - | 20 | 24 | 53.71% |
| MA240517C00410000 | 2024-05-14 1:05PM EDT | 410.00 | 40.70 | 46.10 | 48.40 | 0.00 | - | 20 | 58 | 62.84% |
| MA240517C00415000 | 2024-05-01 3:45PM EDT | 415.00 | 29.70 | 40.75 | 43.35 | 0.00 | - | 2 | 20 | 80.27% |
| MA240517C00420000 | 2024-05-15 10:54AM EDT | 420.00 | 36.15 | 36.35 | 38.20 | +4.97 | +15.94% | 5 | 56 | 51.76% |
| MA240517C00425000 | 2024-05-01 3:45PM EDT | 425.00 | 20.53 | 30.95 | 33.45 | 0.00 | - | 1 | 260 | 66.36% |
| MA240517C00430000 | 2024-05-15 11:45AM EDT | 430.00 | 27.30 | 26.10 | 28.45 | +2.60 | +10.53% | 1 | 71 | 58.52% |
| MA240517C00435000 | 2024-05-08 12:22PM EDT | 435.00 | 19.00 | 20.95 | 23.35 | 0.00 | - | 1 | 61 | 49.41% |
| MA240517C00440000 | 2024-05-15 12:25PM EDT | 440.00 | 16.95 | 16.35 | 18.25 | +4.06 | +31.50% | 8 | 182 | 40.26% |
| MA240517C00445000 | 2024-05-15 12:25PM EDT | 445.00 | 11.95 | 11.65 | 13.00 | +1.80 | +17.73% | 5 | 127 | 29.52% |
| MA240517C00447500 | 2024-05-14 3:33PM EDT | 447.50 | 9.40 | 9.40 | 10.65 | +2.20 | +30.56% | 1 | 50 | 26.71% |
| MA240517C00450000 | 2024-05-15 1:51PM EDT | 450.00 | 6.97 | 7.40 | 7.85 | +1.22 | +21.22% | 41 | 420 | 19.68% |
| MA240517C00452500 | 2024-05-15 2:38PM EDT | 452.50 | 5.67 | 5.30 | 5.70 | +1.37 | +31.86% | 10 | 93 | 17.82% |
| MA240517C00455000 | 2024-05-15 2:42PM EDT | 455.00 | 3.60 | 3.55 | 3.70 | +0.70 | +24.14% | 59 | 583 | 15.71% |
| MA240517C00457500 | 2024-05-15 2:38PM EDT | 457.50 | 2.29 | 2.14 | 2.24 | +0.63 | +37.95% | 114 | 179 | 15.06% |
| MA240517C00460000 | 2024-05-15 2:43PM EDT | 460.00 | 1.15 | 1.14 | 1.20 | +0.12 | +11.65% | 196 | 763 | 14.56% |
| MA240517C00462500 | 2024-05-15 2:42PM EDT | 462.50 | 0.58 | 0.54 | 0.61 | +0.06 | +11.54% | 172 | 109 | 14.66% |
| MA240517C00465000 | 2024-05-15 2:39PM EDT | 465.00 | 0.30 | 0.24 | 0.29 | -0.04 | -11.76% | 51 | 574 | 14.89% |
| MA240517C00467500 | 2024-05-15 2:39PM EDT | 467.50 | 0.14 | 0.11 | 0.16 | -0.02 | -12.50% | 61 | 122 | 15.85% |
| MA240517C00470000 | 2024-05-15 2:38PM EDT | 470.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 55 | 917 | 17.09% |
| MA240517C00472500 | 2024-05-15 2:08PM EDT | 472.50 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 11 | 219 | 18.56% |
| MA240517C00475000 | 2024-05-14 3:44PM EDT | 475.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 3 | 381 | 20.02% |
| MA240517C00477500 | 2024-05-14 11:40AM EDT | 477.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 58 | 22.85% |
| MA240517C00480000 | 2024-05-14 12:24PM EDT | 480.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 9 | 473 | 27.20% |
| MA240517C00485000 | 2024-05-13 1:56PM EDT | 485.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 14 | 621 | 31.93% |
| MA240517C00487500 | 2024-05-10 12:08PM EDT | 487.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | - | 16 | 31.84% |
| MA240517C00490000 | 2024-05-14 1:01PM EDT | 490.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 4 | 553 | 46.34% |
| MA240517C00492500 | 2024-05-10 11:46AM EDT | 492.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 7 | 56.03% |
| MA240517C00495000 | 2024-05-15 10:37AM EDT | 495.00 | 0.01 | 0.01 | 0.08 | -0.05 | -83.33% | 1 | 413 | 39.75% |
| MA240517C00500000 | 2024-05-15 1:48PM EDT | 500.00 | 0.06 | 0.00 | 0.12 | +0.04 | +200.00% | 135 | 538 | 46.58% |
| MA240517C00505000 | 2024-05-07 3:26PM EDT | 505.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 627 | 61.08% |
| MA240517C00510000 | 2024-05-15 2:30PM EDT | 510.00 | 0.10 | 0.00 | 0.19 | -0.02 | -16.67% | 18 | 254 | 53.52% |
| MA240517C00512500 | 2024-05-13 10:12AM EDT | 512.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.31% |
| MA240517C00515000 | 2024-05-15 2:30PM EDT | 515.00 | 0.09 | 0.00 | 0.17 | -0.11 | -55.00% | 67 | 225 | 56.64% |
| MA240517C00520000 | 2024-05-15 11:11AM EDT | 520.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 425 | 51.56% |
| MA240517C00525000 | 2024-05-13 12:25PM EDT | 525.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 9 | 150 | 51.56% |
| MA240517C00530000 | 2024-05-03 3:51PM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 25.00% |
| MA240517C00535000 | 2024-05-02 9:34AM EDT | 535.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 88.67% |
| MA240517C00540000 | 2024-05-13 10:13AM EDT | 540.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 141 | 92.97% |
| MA240517C00545000 | 2024-05-14 10:33AM EDT | 545.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 97.27% |
| MA240517C00550000 | 2024-05-14 10:33AM EDT | 550.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 101.37% |
| MA240517C00555000 | 2024-05-14 10:33AM EDT | 555.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 70.31% |
| MA240517C00560000 | 2024-05-14 10:21AM EDT | 560.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 32 | 277 | 96.48% |
| MA240517C00565000 | 2024-05-13 10:14AM EDT | 565.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 113.48% |
| MA240517C00570000 | 2024-05-13 10:14AM EDT | 570.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 190 | 117.38% |
| MA240517C00575000 | 2024-03-21 10:55AM EDT | 575.00 | 0.27 | 0.04 | 0.45 | 0.00 | - | 2 | 50 | 114.16% |
| MA240517C00580000 | 2024-02-28 12:57PM EDT | 580.00 | 0.22 | 0.03 | 0.57 | 0.00 | - | 1 | 2 | 121.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 100.00% |
| MA240517P00255000 | 2024-01-17 11:38AM EDT | 255.00 | 0.27 | 0.00 | 0.31 | 0.00 | - | - | 0 | 256.64% |
| MA240517P00260000 | 2024-04-15 11:23AM EDT | 260.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 277.54% |
| MA240517P00270000 | 2024-01-19 3:03PM EDT | 270.00 | 0.25 | 0.01 | 0.32 | 0.00 | - | 2 | 1 | 235.16% |
| MA240517P00275000 | 2024-01-29 2:15PM EDT | 275.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 1 | 221.48% |
| MA240517P00280000 | 2024-01-25 3:43PM EDT | 280.00 | 0.26 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 214.45% |
| MA240517P00290000 | 2024-01-30 12:17PM EDT | 290.00 | 0.25 | 0.01 | 0.35 | 0.00 | - | - | 1 | 208.01% |
| MA240517P00305000 | 2024-02-02 11:39AM EDT | 305.00 | 0.25 | 0.04 | 0.78 | 0.00 | - | 2 | 0 | 208.59% |
| MA240517P00310000 | 2024-02-22 12:21PM EDT | 310.00 | 0.12 | 0.00 | 0.62 | 0.00 | - | 2 | 0 | 193.36% |
| MA240517P00315000 | 2024-01-24 4:17PM EDT | 315.00 | 0.58 | 0.07 | 0.35 | 0.00 | - | - | 1 | 176.95% |
| MA240517P00320000 | 2024-04-23 1:17PM EDT | 320.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 224 | 184.18% |
| MA240517P00325000 | 2024-02-21 12:43PM EDT | 325.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 173.54% |
| MA240517P00330000 | 2024-05-14 10:01AM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 191 | 50.00% |
| MA240517P00335000 | 2024-04-23 10:08AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| MA240517P00340000 | 2024-03-19 3:37PM EDT | 340.00 | 0.31 | 0.04 | 0.33 | 0.00 | - | 1 | 3 | 141.80% |
| MA240517P00345000 | 2024-04-04 2:41PM EDT | 345.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 1 | 5 | 138.67% |
| MA240517P00350000 | 2024-04-01 3:11PM EDT | 350.00 | 0.23 | 0.00 | 0.37 | 0.00 | - | 2 | 4 | 129.30% |
| MA240517P00355000 | 2024-04-29 2:04PM EDT | 355.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 136.33% |
| MA240517P00360000 | 2024-05-13 2:14PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| MA240517P00365000 | 2024-05-13 12:52PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 78.13% |
| MA240517P00370000 | 2024-05-10 10:26AM EDT | 370.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 28 | 76.56% |
| MA240517P00375000 | 2024-05-08 10:28AM EDT | 375.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 71.88% |
| MA240517P00380000 | 2024-05-13 10:13AM EDT | 380.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 104.00% |
| MA240517P00385000 | 2024-05-15 11:37AM EDT | 385.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 8 | 14 | 65.63% |
| MA240517P00387500 | 2024-05-14 10:17AM EDT | 387.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 60.94% |
| MA240517P00390000 | 2024-05-14 11:03AM EDT | 390.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 245 | 77.64% |
| MA240517P00392500 | 2024-05-10 3:20PM EDT | 392.50 | 0.06 | 0.01 | 0.76 | 0.00 | - | - | 1 | 88.72% |
| MA240517P00395000 | 2024-05-13 3:15PM EDT | 395.00 | 0.17 | 0.01 | 0.76 | 0.00 | - | 5 | 30 | 85.55% |
| MA240517P00400000 | 2024-05-14 10:04AM EDT | 400.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 273 | 55.08% |
| MA240517P00405000 | 2024-05-15 10:05AM EDT | 405.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 4 | 119 | 51.37% |
| MA240517P00410000 | 2024-05-14 2:15PM EDT | 410.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 187 | 52.54% |
| MA240517P00415000 | 2024-05-13 1:00PM EDT | 415.00 | 0.07 | 0.01 | 0.76 | 0.00 | - | 1 | 173 | 60.64% |
| MA240517P00417500 | 2024-05-15 1:02PM EDT | 417.50 | 0.04 | 0.00 | 0.03 | -0.07 | -63.64% | 1 | 38 | 39.65% |
| MA240517P00420000 | 2024-05-15 1:54PM EDT | 420.00 | 0.04 | 0.01 | 0.04 | -0.07 | -63.64% | 6 | 377 | 38.67% |
| MA240517P00422500 | 2024-05-15 11:43AM EDT | 422.50 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 9 | 17 | 37.11% |
| MA240517P00425000 | 2024-05-15 1:54PM EDT | 425.00 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 185 | 610 | 35.55% |
| MA240517P00427500 | 2024-05-15 2:31PM EDT | 427.50 | 0.05 | 0.02 | 0.26 | -0.07 | -58.33% | 25 | 36 | 41.65% |
| MA240517P00430000 | 2024-05-15 1:59PM EDT | 430.00 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 6 | 674 | 31.15% |
| MA240517P00432500 | 2024-05-15 9:33AM EDT | 432.50 | 0.10 | 0.04 | 0.07 | -0.11 | -52.38% | 10 | 100 | 28.61% |
| MA240517P00435000 | 2024-05-15 2:30PM EDT | 435.00 | 0.06 | 0.05 | 0.08 | -0.15 | -71.43% | 39 | 409 | 26.56% |
| MA240517P00437500 | 2024-05-14 2:25PM EDT | 437.50 | 0.13 | 0.05 | 0.10 | -0.18 | -58.06% | 20 | 84 | 24.81% |
| MA240517P00440000 | 2024-05-15 2:30PM EDT | 440.00 | 0.09 | 0.07 | 0.11 | -0.22 | -70.97% | 47 | 886 | 22.36% |
| MA240517P00442500 | 2024-05-15 11:22AM EDT | 442.50 | 0.14 | 0.09 | 0.14 | -0.55 | -79.71% | 5 | 105 | 20.46% |
| MA240517P00445000 | 2024-05-15 1:56PM EDT | 445.00 | 0.17 | 0.13 | 0.18 | -0.48 | -73.85% | 106 | 498 | 18.46% |
| MA240517P00447500 | 2024-05-15 2:48PM EDT | 447.50 | 0.25 | 0.22 | 0.27 | -0.80 | -76.19% | 105 | 191 | 16.87% |
| MA240517P00450000 | 2024-05-15 2:40PM EDT | 450.00 | 0.41 | 0.39 | 0.46 | -1.01 | -71.13% | 77 | 455 | 15.70% |
| MA240517P00452500 | 2024-05-15 1:48PM EDT | 452.50 | 0.91 | 0.74 | 0.84 | -1.50 | -62.24% | 21 | 108 | 14.94% |
| MA240517P00455000 | 2024-05-15 2:12PM EDT | 455.00 | 1.37 | 1.37 | 1.46 | -2.13 | -60.86% | 88 | 469 | 14.05% |
| MA240517P00457500 | 2024-05-15 2:16PM EDT | 457.50 | 2.44 | 2.41 | 2.51 | -2.90 | -54.31% | 32 | 74 | 13.55% |
| MA240517P00460000 | 2024-05-15 2:51PM EDT | 460.00 | 3.95 | 3.85 | 4.05 | -3.51 | -47.05% | 43 | 858 | 13.39% |
| MA240517P00462500 | 2024-05-14 12:55PM EDT | 462.50 | 12.65 | 5.65 | 6.20 | 0.00 | - | 4 | 96 | 15.28% |
| MA240517P00465000 | 2024-05-15 2:33PM EDT | 465.00 | 8.20 | 7.85 | 8.50 | -3.83 | -31.84% | 19 | 957 | 17.22% |
| MA240517P00467500 | 2024-05-14 2:24PM EDT | 467.50 | 16.85 | 9.90 | 11.60 | 0.00 | - | 1 | 6 | 27.05% |
| MA240517P00470000 | 2024-05-14 1:30PM EDT | 470.00 | 20.42 | 12.15 | 13.85 | 0.00 | - | 2 | 113 | 28.37% |
| MA240517P00472500 | 2024-05-01 10:36AM EDT | 472.50 | 25.70 | 14.15 | 17.00 | 0.00 | - | 1 | 0 | 38.64% |
| MA240517P00475000 | 2024-05-14 3:24PM EDT | 475.00 | 20.95 | 17.25 | 19.50 | 0.00 | - | 110 | 71 | 42.46% |
| MA240517P00477500 | 2024-05-01 10:26AM EDT | 477.50 | 31.55 | 19.95 | 22.00 | 0.00 | - | 1 | 0 | 46.17% |
| MA240517P00480000 | 2024-05-09 2:55PM EDT | 480.00 | 23.60 | 21.65 | 24.50 | 0.00 | - | 1,170 | 4 | 49.76% |
| MA240517P00485000 | 2024-05-14 3:24PM EDT | 485.00 | 30.95 | 26.85 | 29.40 | 0.00 | - | 122 | 51 | 55.54% |
| MA240517P00490000 | 2024-05-14 3:13PM EDT | 490.00 | 36.55 | 31.85 | 34.50 | 0.00 | - | 12 | 5 | 63.38% |
| MA240517P00495000 | 2024-05-03 3:54PM EDT | 495.00 | 51.08 | 36.60 | 39.45 | 0.00 | - | 6 | 0 | 69.14% |
| MA240517P00500000 | 2024-05-01 3:46PM EDT | 500.00 | 57.71 | 42.00 | 44.60 | 0.00 | - | 125 | 0 | 53.27% |
| MA240517P00505000 | 2024-03-22 10:56AM EDT | 505.00 | 26.50 | 47.75 | 51.95 | 0.00 | - | 1 | 2 | 86.77% |
| MA240517P00515000 | 2024-04-02 2:41PM EDT | 515.00 | 36.80 | 71.90 | 76.25 | 0.00 | - | - | 0 | 218.35% |
| MA240517P00520000 | 2024-03-20 3:11PM EDT | 520.00 | 34.08 | 62.70 | 66.85 | 0.00 | - | - | 0 | 103.37% |
© 2024 Yahoo. All rights reserved.