Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241011C00270000 | 2024-09-19 10:45AM EDT | 270.00 | 219.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MA241011C00390000 | 2024-09-24 3:58PM EDT | 390.00 | 97.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MA241011C00395000 | 2024-10-03 2:26PM EDT | 395.00 | 99.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA241011C00450000 | 2024-09-18 2:37PM EDT | 450.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| MA241011C00455000 | 2024-09-26 10:27AM EDT | 455.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MA241011C00460000 | 2024-10-02 10:53AM EDT | 460.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| MA241011C00465000 | 2024-09-25 2:57PM EDT | 465.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MA241011C00470000 | 2024-10-01 2:10PM EDT | 470.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MA241011C00475000 | 2024-10-03 2:08PM EDT | 475.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| MA241011C00477500 | 2024-09-27 1:54PM EDT | 477.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| MA241011C00480000 | 2024-10-03 9:59AM EDT | 480.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MA241011C00485000 | 2024-10-03 2:26PM EDT | 485.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| MA241011C00487500 | 2024-10-02 10:06AM EDT | 487.50 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MA241011C00490000 | 2024-10-03 3:57PM EDT | 490.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 41 | 70 | 0.00% |
| MA241011C00492500 | 2024-10-03 3:13PM EDT | 492.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| MA241011C00495000 | 2024-10-03 3:43PM EDT | 495.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 120 | 113 | 0.03% |
| MA241011C00497500 | 2024-10-03 3:45PM EDT | 497.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.78% |
| MA241011C00500000 | 2024-10-03 3:33PM EDT | 500.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 21 | 123 | 1.56% |
| MA241011C00505000 | 2024-10-03 3:44PM EDT | 505.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 22 | 213 | 3.13% |
| MA241011C00510000 | 2024-10-03 2:12PM EDT | 510.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 272 | 6.25% |
| MA241011C00515000 | 2024-10-03 11:41AM EDT | 515.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 6.25% |
| MA241011C00520000 | 2024-10-01 2:35PM EDT | 520.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| MA241011C00525000 | 2024-10-02 3:53PM EDT | 525.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MA241011C00530000 | 2024-10-01 2:40PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 152 | 12.50% |
| MA241011C00535000 | 2024-10-03 11:54AM EDT | 535.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| MA241011C00540000 | 2024-09-10 2:28PM EDT | 540.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| MA241011C00565000 | 2024-09-25 12:38PM EDT | 565.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| MA241011C00570000 | 2024-09-25 12:38PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241011P00400000 | 2024-09-30 1:21PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 25.00% |
| MA241011P00405000 | 2024-09-25 10:58AM EDT | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MA241011P00410000 | 2024-09-20 3:58PM EDT | 410.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| MA241011P00420000 | 2024-10-01 11:16AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| MA241011P00425000 | 2024-09-26 12:02PM EDT | 425.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MA241011P00430000 | 2024-09-11 11:10AM EDT | 430.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| MA241011P00435000 | 2024-09-09 10:48AM EDT | 435.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MA241011P00440000 | 2024-10-03 10:09AM EDT | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| MA241011P00445000 | 2024-09-23 10:48AM EDT | 445.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| MA241011P00450000 | 2024-10-03 3:53PM EDT | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| MA241011P00455000 | 2024-10-02 12:57PM EDT | 455.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MA241011P00460000 | 2024-10-03 9:58AM EDT | 460.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| MA241011P00465000 | 2024-10-01 9:58AM EDT | 465.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| MA241011P00470000 | 2024-10-03 10:39AM EDT | 470.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 50 | 145 | 6.25% |
| MA241011P00475000 | 2024-10-03 11:54AM EDT | 475.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 80 | 6.25% |
| MA241011P00477500 | 2024-10-03 12:48PM EDT | 477.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| MA241011P00480000 | 2024-10-03 3:44PM EDT | 480.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 6.25% |
| MA241011P00482500 | 2024-10-03 12:59PM EDT | 482.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 3.13% |
| MA241011P00485000 | 2024-10-03 2:41PM EDT | 485.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 3.13% |
| MA241011P00487500 | 2024-10-03 3:29PM EDT | 487.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 3.13% |
| MA241011P00490000 | 2024-10-03 2:22PM EDT | 490.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 1.56% |
| MA241011P00492500 | 2024-10-03 3:57PM EDT | 492.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.78% |
| MA241011P00495000 | 2024-10-03 1:08PM EDT | 495.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 0.00% |
| MA241011P00500000 | 2024-10-03 3:57PM EDT | 500.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MA241011P00505000 | 2024-09-17 10:31AM EDT | 505.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MA241011P00510000 | 2024-09-17 10:31AM EDT | 510.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241011P00515000 | 2024-09-17 12:47PM EDT | 515.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA241011P00520000 | 2024-09-17 12:47PM EDT | 520.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA241011P00525000 | 2024-09-11 11:55AM EDT | 525.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA241011P00535000 | 2024-09-19 10:45AM EDT | 535.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA241011P00545000 | 2024-09-19 10:45AM EDT | 545.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.