Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240927C00315000 | 2024-09-05 10:07AM EDT | 315.00 | 162.70 | 179.15 | 182.25 | 0.00 | - | - | 1 | 148.97% |
| MA240927C00390000 | 2024-09-17 1:51PM EDT | 390.00 | 111.63 | 103.70 | 107.40 | 0.00 | - | 1 | 1 | 83.45% |
| MA240927C00395000 | 2024-09-13 3:53PM EDT | 395.00 | 100.47 | 99.30 | 102.45 | 0.00 | - | 1 | 2 | 85.03% |
| MA240927C00440000 | 2024-09-13 12:01PM EDT | 440.00 | 57.75 | 54.15 | 57.10 | 0.00 | - | 1 | 1 | 60.69% |
| MA240927C00450000 | 2024-08-29 10:00AM EDT | 450.00 | 30.35 | 44.45 | 47.75 | 0.00 | - | 1 | 2 | 56.12% |
| MA240927C00455000 | 2024-09-17 10:22AM EDT | 455.00 | 45.60 | 39.75 | 42.80 | 0.00 | - | 1 | 16 | 51.83% |
| MA240927C00460000 | 2024-09-17 10:22AM EDT | 460.00 | 40.63 | 34.90 | 37.85 | 0.00 | - | 1 | 12 | 47.46% |
| MA240927C00465000 | 2024-09-13 3:34PM EDT | 465.00 | 31.25 | 30.10 | 32.40 | 0.00 | - | 1 | 94 | 40.38% |
| MA240927C00467500 | 2024-09-12 10:12AM EDT | 467.50 | 21.45 | 27.75 | 30.50 | 0.00 | - | - | 1 | 41.08% |
| MA240927C00470000 | 2024-09-17 1:51PM EDT | 470.00 | 32.30 | 24.85 | 28.05 | 0.00 | - | 1 | 38 | 38.88% |
| MA240927C00472500 | 2024-09-18 3:07PM EDT | 472.50 | 24.35 | 22.25 | 25.65 | +7.65 | +45.81% | 1 | 1 | 36.85% |
| MA240927C00475000 | 2024-09-09 11:39AM EDT | 475.00 | 17.07 | 20.10 | 23.25 | 0.00 | - | 3 | 39 | 34.75% |
| MA240927C00477500 | 2024-09-13 12:41PM EDT | 477.50 | 20.20 | 17.70 | 20.85 | 0.00 | - | - | 20 | 32.58% |
| MA240927C00480000 | 2024-09-13 2:38PM EDT | 480.00 | 17.67 | 16.00 | 17.80 | 0.00 | - | 2 | 94 | 27.67% |
| MA240927C00482500 | 2024-09-13 10:21AM EDT | 482.50 | 14.14 | 13.60 | 15.35 | 0.00 | - | - | 4 | 25.22% |
| MA240927C00485000 | 2024-09-18 10:36AM EDT | 485.00 | 14.10 | 11.20 | 14.25 | -3.68 | -20.70% | 1 | 77 | 27.67% |
| MA240927C00487500 | 2024-09-18 10:30AM EDT | 487.50 | 12.73 | 9.55 | 11.45 | +1.83 | +16.79% | 14 | 11 | 23.56% |
| MA240927C00490000 | 2024-09-18 12:57PM EDT | 490.00 | 12.25 | 7.80 | 10.15 | -2.02 | -14.16% | 40 | 74 | 24.41% |
| MA240927C00492500 | 2024-09-18 3:54PM EDT | 492.50 | 7.85 | 6.35 | 8.15 | -3.32 | -29.72% | 15 | 15 | 22.51% |
| MA240927C00495000 | 2024-09-18 3:49PM EDT | 495.00 | 5.93 | 5.15 | 5.60 | -3.48 | -36.98% | 9 | 177 | 18.45% |
| MA240927C00497500 | 2024-09-18 2:57PM EDT | 497.50 | 4.60 | 3.90 | 4.35 | -4.00 | -46.51% | 29 | 8 | 18.06% |
| MA240927C00500000 | 2024-09-18 2:40PM EDT | 500.00 | 3.12 | 2.83 | 3.30 | -3.95 | -55.87% | 161 | 145 | 17.74% |
| MA240927C00505000 | 2024-09-18 3:48PM EDT | 505.00 | 1.78 | 1.38 | 1.84 | -2.32 | -56.59% | 47 | 47 | 17.60% |
| MA240927C00510000 | 2024-09-18 3:37PM EDT | 510.00 | 0.89 | 0.61 | 0.98 | -1.50 | -62.76% | 10 | 63 | 17.74% |
| MA240927C00515000 | 2024-09-18 3:15PM EDT | 515.00 | 0.58 | 0.16 | 0.58 | -0.82 | -58.57% | 11 | 88 | 18.65% |
| MA240927C00520000 | 2024-09-18 3:15PM EDT | 520.00 | 0.23 | 0.01 | 0.34 | -0.49 | -68.06% | 15 | 20 | 19.51% |
| MA240927C00525000 | 2024-09-17 11:17AM EDT | 525.00 | 0.48 | 0.05 | 0.39 | 0.00 | - | 1 | 4 | 23.05% |
| MA240927C00530000 | 2024-09-13 3:08PM EDT | 530.00 | 0.21 | 0.05 | 0.65 | 0.00 | - | - | 30 | 28.83% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240927P00370000 | 2024-08-14 2:50PM EDT | 370.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 96.29% |
| MA240927P00400000 | 2024-09-05 3:06PM EDT | 400.00 | 0.35 | 0.00 | 2.17 | 0.00 | - | - | 2 | 80.66% |
| MA240927P00405000 | 2024-09-04 3:59PM EDT | 405.00 | 0.34 | 0.00 | 1.36 | 0.00 | - | - | 1 | 70.26% |
| MA240927P00410000 | 2024-08-13 2:49PM EDT | 410.00 | 1.57 | 0.01 | 0.89 | 0.00 | - | - | 0 | 62.06% |
| MA240927P00415000 | 2024-09-11 3:53PM EDT | 415.00 | 0.52 | 0.00 | 1.39 | 0.00 | - | 1 | 2 | 63.31% |
| MA240927P00420000 | 2024-09-11 2:59PM EDT | 420.00 | 0.06 | 0.00 | 0.89 | 0.00 | - | 15 | 16 | 55.13% |
| MA240927P00425000 | 2024-09-17 9:30AM EDT | 425.00 | 0.30 | 0.01 | 0.63 | 0.00 | - | 4 | 21 | 55.08% |
| MA240927P00430000 | 2024-09-18 11:17AM EDT | 430.00 | 0.14 | 0.02 | 0.66 | -0.22 | -61.11% | 40 | 15 | 52.03% |
| MA240927P00435000 | 2024-09-11 3:53PM EDT | 435.00 | 0.62 | 0.06 | 0.69 | 0.00 | - | 1 | 28 | 48.90% |
| MA240927P00440000 | 2024-09-16 12:20PM EDT | 440.00 | 0.48 | 0.08 | 0.72 | 0.00 | - | 1 | 58 | 45.75% |
| MA240927P00445000 | 2024-09-17 10:48AM EDT | 445.00 | 0.37 | 0.10 | 0.76 | 0.00 | - | 2 | 71 | 42.65% |
| MA240927P00450000 | 2024-09-17 10:48AM EDT | 450.00 | 0.40 | 0.10 | 0.43 | 0.00 | - | 3 | 286 | 34.77% |
| MA240927P00452500 | 2024-09-11 10:11AM EDT | 452.50 | 1.31 | 0.11 | 0.82 | 0.00 | - | - | 1 | 37.85% |
| MA240927P00455000 | 2024-09-17 10:20AM EDT | 455.00 | 0.40 | 0.12 | 0.84 | 0.00 | - | 1 | 19 | 36.21% |
| MA240927P00457500 | 2024-09-16 3:07PM EDT | 457.50 | 0.37 | 0.15 | 0.87 | 0.00 | - | 43 | 44 | 34.64% |
| MA240927P00460000 | 2024-09-16 9:35AM EDT | 460.00 | 0.54 | 0.15 | 0.91 | 0.00 | - | 1 | 51 | 33.13% |
| MA240927P00462500 | 2024-09-18 2:44PM EDT | 462.50 | 0.49 | 0.16 | 0.96 | -0.28 | -36.36% | 1 | 3 | 31.67% |
| MA240927P00465000 | 2024-09-17 3:08PM EDT | 465.00 | 0.55 | 0.19 | 1.01 | +0.16 | +41.03% | 1 | 35 | 30.14% |
| MA240927P00467500 | 2024-09-13 2:20PM EDT | 467.50 | 0.81 | 0.42 | 0.87 | 0.00 | - | - | 25 | 27.10% |
| MA240927P00470000 | 2024-09-18 3:15PM EDT | 470.00 | 0.47 | 0.18 | 0.68 | -0.14 | -22.95% | 6 | 44 | 23.63% |
| MA240927P00472500 | 2024-09-17 9:45AM EDT | 472.50 | 0.69 | 0.57 | 0.83 | 0.00 | - | 1 | 31 | 22.94% |
| MA240927P00475000 | 2024-09-18 2:30PM EDT | 475.00 | 0.85 | 0.70 | 1.14 | +0.16 | +23.19% | 15 | 103 | 23.04% |
| MA240927P00477500 | 2024-09-18 2:44PM EDT | 477.50 | 1.00 | 0.84 | 1.26 | -0.01 | -0.99% | 7 | 7 | 21.63% |
| MA240927P00480000 | 2024-09-18 3:15PM EDT | 480.00 | 0.99 | 1.09 | 1.78 | -0.08 | -7.48% | 11 | 53 | 22.08% |
| MA240927P00482500 | 2024-09-18 1:39PM EDT | 482.50 | 1.30 | 1.34 | 1.91 | 0.00 | - | 10 | 19 | 20.28% |
| MA240927P00485000 | 2024-09-18 3:37PM EDT | 485.00 | 1.61 | 1.74 | 2.48 | +0.28 | +21.05% | 11 | 23 | 20.11% |
| MA240927P00487500 | 2024-09-18 3:32PM EDT | 487.50 | 1.86 | 2.26 | 3.20 | +0.18 | +10.71% | 31 | 24 | 20.03% |
| MA240927P00490000 | 2024-09-18 3:59PM EDT | 490.00 | 3.20 | 2.97 | 4.20 | +0.80 | +33.33% | 39 | 32 | 20.41% |
| MA240927P00492500 | 2024-09-18 2:33PM EDT | 492.50 | 3.20 | 3.80 | 4.95 | +0.15 | +4.92% | 22 | 18 | 19.45% |
| MA240927P00495000 | 2024-09-18 3:53PM EDT | 495.00 | 4.95 | 4.80 | 5.25 | +1.53 | +44.74% | 16 | 16 | 16.55% |
| MA240927P00497500 | 2024-09-18 10:37AM EDT | 497.50 | 5.40 | 6.05 | 6.50 | +1.60 | +42.11% | 14 | 15 | 16.13% |
| MA240927P00500000 | 2024-09-18 1:54PM EDT | 500.00 | 6.75 | 7.50 | 7.90 | +1.70 | +33.66% | 110 | 42 | 15.52% |
| MA240927P00570000 | 2024-09-04 3:19PM EDT | 570.00 | 88.28 | 73.10 | 76.55 | 0.00 | - | - | 0 | 58.62% |
© 2024 Yahoo. All rights reserved.