Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240913C00360000 | 2024-09-05 10:07AM EDT | 360.00 | 117.15 | 127.00 | 130.50 | 0.00 | - | - | 12 | 169.34% |
| MA240913C00390000 | 2024-08-23 3:43PM EDT | 390.00 | 77.55 | 97.05 | 100.25 | 0.00 | - | 2 | 2 | 126.27% |
| MA240913C00395000 | 2024-08-23 3:42PM EDT | 395.00 | 72.35 | 92.05 | 95.35 | 0.00 | - | 1 | 0 | 122.17% |
| MA240913C00440000 | 2024-08-28 11:45AM EDT | 440.00 | 34.83 | 47.15 | 49.85 | 0.00 | - | 1 | 1 | 61.72% |
| MA240913C00445000 | 2024-09-10 3:41PM EDT | 445.00 | 42.08 | 41.70 | 44.85 | 0.00 | - | 1 | 1 | 80.71% |
| MA240913C00447500 | 2024-09-09 2:43PM EDT | 447.50 | 40.76 | 39.15 | 43.00 | 0.00 | - | 1 | 0 | 55.37% |
| MA240913C00450000 | 2024-08-26 3:49PM EDT | 450.00 | 20.17 | 37.15 | 40.15 | 0.00 | - | - | 4 | 54.25% |
| MA240913C00455000 | 2024-09-09 12:27PM EDT | 455.00 | 33.33 | 31.60 | 35.35 | 0.00 | - | 4 | 14 | 71.66% |
| MA240913C00457500 | 2024-09-09 2:43PM EDT | 457.50 | 30.80 | 29.70 | 32.55 | 0.00 | - | 1 | 0 | 64.62% |
| MA240913C00460000 | 2024-09-10 9:45AM EDT | 460.00 | 25.48 | 26.70 | 29.90 | -2.52 | -9.00% | 2 | 86 | 59.23% |
| MA240913C00462500 | 2024-09-11 10:55AM EDT | 462.50 | 16.35 | 24.65 | 28.00 | +0.75 | +4.81% | 1 | 9 | 61.32% |
| MA240913C00465000 | 2024-09-10 10:21AM EDT | 465.00 | 14.00 | 21.70 | 24.65 | -4.70 | -25.13% | 1 | 18 | 49.04% |
| MA240913C00467500 | 2024-09-09 10:18AM EDT | 467.50 | 17.87 | 19.75 | 22.25 | -0.68 | -3.67% | 1 | 8 | 46.27% |
| MA240913C00470000 | 2024-09-11 2:42PM EDT | 470.00 | 16.53 | 17.20 | 20.45 | +1.28 | +8.39% | 10 | 42 | 48.56% |
| MA240913C00472500 | 2024-09-11 10:22AM EDT | 472.50 | 8.09 | 14.90 | 17.80 | +0.37 | +4.79% | 5 | 5 | 43.12% |
| MA240913C00475000 | 2024-09-11 2:17PM EDT | 475.00 | 10.64 | 12.05 | 14.75 | -4.41 | -29.30% | 2 | 67 | 34.39% |
| MA240913C00477500 | 2024-09-11 2:18PM EDT | 477.50 | 8.05 | 9.75 | 13.10 | -3.07 | -27.61% | 1 | 57 | 36.60% |
| MA240913C00480000 | 2024-09-11 3:43PM EDT | 480.00 | 7.59 | 7.35 | 10.40 | -0.71 | -8.55% | 17 | 113 | 30.52% |
| MA240913C00482500 | 2024-09-11 3:51PM EDT | 482.50 | 7.13 | 5.25 | 8.20 | +0.22 | +3.18% | 134 | 84 | 27.56% |
| MA240913C00485000 | 2024-09-11 3:56PM EDT | 485.00 | 5.18 | 4.55 | 5.90 | -0.12 | -2.26% | 112 | 130 | 23.39% |
| MA240913C00487500 | 2024-09-11 3:58PM EDT | 487.50 | 3.45 | 2.94 | 4.00 | -0.53 | -13.32% | 53 | 450 | 20.69% |
| MA240913C00490000 | 2024-09-11 3:59PM EDT | 490.00 | 2.07 | 1.45 | 2.65 | -0.56 | -21.29% | 188 | 463 | 19.70% |
| MA240913C00492500 | 2024-09-11 1:38PM EDT | 492.50 | 0.60 | 0.76 | 1.66 | -1.23 | -67.21% | 22 | 44 | 19.12% |
| MA240913C00495000 | 2024-09-11 3:59PM EDT | 495.00 | 0.63 | 0.27 | 0.90 | -0.52 | -45.22% | 46 | 556 | 18.14% |
| MA240913C00497500 | 2024-09-11 1:36PM EDT | 497.50 | 0.10 | 0.08 | 0.57 | -0.45 | -81.82% | 4 | 163 | 18.85% |
| MA240913C00500000 | 2024-09-11 12:12PM EDT | 500.00 | 0.11 | 0.03 | 0.30 | -0.52 | -82.54% | 25 | 140 | 18.70% |
| MA240913C00505000 | 2024-09-11 12:12PM EDT | 505.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 165 | 19.73% |
| MA240913C00510000 | 2024-09-10 3:57PM EDT | 510.00 | 0.05 | 0.00 | 0.14 | -0.01 | -16.67% | 1 | 100 | 25.78% |
| MA240913C00515000 | 2024-09-10 10:20AM EDT | 515.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | 4 | 57 | 49.81% |
| MA240913C00520000 | 2024-09-09 10:40AM EDT | 520.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 2 | 22 | 55.87% |
| MA240913C00570000 | 2024-09-11 10:36AM EDT | 570.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 95 | 73.93% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240913P00250000 | 2024-08-14 10:25AM EDT | 250.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 321.68% |
| MA240913P00365000 | 2024-09-11 12:12PM EDT | 365.00 | 0.28 | 0.00 | 0.97 | -1.62 | -85.26% | 5 | 6 | 158.59% |
| MA240913P00370000 | 2024-09-11 12:12PM EDT | 370.00 | 0.31 | 0.00 | 0.69 | -1.81 | -85.38% | 5 | 5 | 144.53% |
| MA240913P00390000 | 2024-09-09 9:56AM EDT | 390.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 22 | 84.38% |
| MA240913P00395000 | 2024-09-09 9:55AM EDT | 395.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 79.69% |
| MA240913P00400000 | 2024-09-10 10:08AM EDT | 400.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 75.00% |
| MA240913P00410000 | 2024-09-09 11:12AM EDT | 410.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 107.47% |
| MA240913P00415000 | 2024-09-06 2:04PM EDT | 415.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 15 | 16 | 65.63% |
| MA240913P00417500 | 2024-09-09 9:58AM EDT | 417.50 | 0.07 | 0.01 | 0.05 | -0.01 | -12.50% | 2 | 20 | 64.45% |
| MA240913P00420000 | 2024-09-09 11:49AM EDT | 420.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 25 | 63.28% |
| MA240913P00422500 | 2024-09-09 9:55AM EDT | 422.50 | 0.10 | 0.01 | 0.07 | 0.00 | - | 10 | 30 | 61.72% |
| MA240913P00425000 | 2024-09-11 1:07PM EDT | 425.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 2 | 45 | 60.35% |
| MA240913P00430000 | 2024-08-19 2:05PM EDT | 430.00 | 0.57 | 0.01 | 0.70 | 0.00 | - | 3 | 14 | 74.27% |
| MA240913P00435000 | 2024-09-05 10:02AM EDT | 435.00 | 0.25 | 0.00 | 0.53 | 0.00 | - | 1 | 10 | 65.23% |
| MA240913P00440000 | 2024-09-06 9:30AM EDT | 440.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 14 | 68.21% |
| MA240913P00442500 | 2024-09-05 12:25PM EDT | 442.50 | 0.34 | 0.00 | 0.83 | 0.00 | - | 1 | 2 | 61.72% |
| MA240913P00445000 | 2024-09-11 11:24AM EDT | 445.00 | 0.12 | 0.00 | 0.40 | -0.38 | -76.00% | 2 | 27 | 51.76% |
| MA240913P00447500 | 2024-09-11 10:28AM EDT | 447.50 | 0.13 | 0.00 | 0.77 | -0.03 | -18.75% | 1 | 11 | 55.08% |
| MA240913P00450000 | 2024-09-11 11:14AM EDT | 450.00 | 0.13 | 0.00 | 0.13 | -0.02 | -13.33% | 1 | 111 | 43.46% |
| MA240913P00452500 | 2024-09-06 11:46AM EDT | 452.50 | 0.05 | 0.00 | 1.06 | -0.45 | -90.00% | 40 | 300 | 52.59% |
| MA240913P00455000 | 2024-09-11 1:07PM EDT | 455.00 | 0.34 | 0.00 | 0.33 | +0.26 | +325.00% | 1 | 26 | 44.97% |
| MA240913P00457500 | 2024-09-11 10:30AM EDT | 457.50 | 0.33 | 0.00 | 0.34 | 0.00 | - | 11 | 27 | 42.38% |
| MA240913P00460000 | 2024-09-11 1:47PM EDT | 460.00 | 0.07 | 0.00 | 0.36 | -0.26 | -78.79% | 11 | 53 | 39.94% |
| MA240913P00462500 | 2024-09-11 3:27PM EDT | 462.50 | 0.06 | 0.00 | 0.37 | -0.27 | -81.82% | 6 | 25 | 37.21% |
| MA240913P00465000 | 2024-09-11 3:04PM EDT | 465.00 | 0.10 | 0.00 | 0.39 | -0.29 | -74.36% | 35 | 121 | 34.62% |
| MA240913P00467500 | 2024-09-11 1:42PM EDT | 467.50 | 0.16 | 0.00 | 0.41 | -0.02 | -11.11% | 4 | 87 | 31.93% |
| MA240913P00470000 | 2024-09-11 3:35PM EDT | 470.00 | 0.14 | 0.00 | 0.43 | -0.38 | -73.08% | 41 | 171 | 29.18% |
| MA240913P00472500 | 2024-09-11 3:14PM EDT | 472.50 | 0.17 | 0.03 | 0.40 | -0.37 | -68.52% | 66 | 45 | 25.56% |
| MA240913P00475000 | 2024-09-11 3:10PM EDT | 475.00 | 0.30 | 0.15 | 0.45 | -0.40 | -57.14% | 58 | 129 | 23.07% |
| MA240913P00477500 | 2024-09-11 3:28PM EDT | 477.50 | 0.47 | 0.24 | 0.56 | -0.55 | -53.92% | 96 | 107 | 21.02% |
| MA240913P00480000 | 2024-09-11 3:57PM EDT | 480.00 | 0.63 | 0.32 | 0.97 | -0.52 | -45.22% | 183 | 94 | 21.19% |
| MA240913P00482500 | 2024-09-11 3:59PM EDT | 482.50 | 0.81 | 0.84 | 1.03 | -0.99 | -55.00% | 29 | 34 | 17.48% |
| MA240913P00485000 | 2024-09-11 3:27PM EDT | 485.00 | 1.85 | 1.33 | 1.68 | -0.42 | -18.50% | 151 | 58 | 17.08% |
| MA240913P00487500 | 2024-09-11 3:59PM EDT | 487.50 | 2.20 | 2.03 | 2.65 | -1.15 | -34.33% | 13 | 55 | 16.88% |
| MA240913P00490000 | 2024-09-11 9:52AM EDT | 490.00 | 3.95 | 3.05 | 3.95 | -0.55 | -12.22% | 19 | 28 | 16.69% |
| MA240913P00500000 | 2024-09-09 2:16PM EDT | 500.00 | 13.17 | 10.70 | 13.15 | 0.00 | - | 8 | 5 | 29.42% |
© 2024 Yahoo. All rights reserved.