Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00230000 | 2024-07-01 12:46PM EDT | 230.00 | 211.83 | 234.65 | 238.50 | 0.00 | - | 1 | 1 | 0.00% |
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 250.00 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 0.00% |
| MA241018C00280000 | 2024-09-24 2:21PM EDT | 280.00 | 206.00 | 214.75 | 219.35 | 0.00 | - | 4 | 3 | 168.65% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 290.00 | 176.95 | 164.90 | 168.40 | 0.00 | - | - | 0 | 0.00% |
| MA241018C00300000 | 2024-07-09 11:46AM EDT | 300.00 | 149.10 | 156.55 | 159.70 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018C00320000 | 2024-07-24 1:13PM EDT | 320.00 | 115.13 | 146.75 | 149.75 | 0.00 | - | 1 | 1 | 0.00% |
| MA241018C00330000 | 2024-07-10 9:48AM EDT | 330.00 | 110.65 | 126.25 | 129.40 | 0.00 | - | 1 | 1 | 0.00% |
| MA241018C00340000 | 2024-05-17 11:52AM EDT | 340.00 | 127.93 | 108.50 | 112.90 | 0.00 | - | 1 | 1 | 0.00% |
| MA241018C00350000 | 2024-06-17 11:41AM EDT | 350.00 | 101.50 | 103.30 | 106.70 | 0.00 | - | 1 | 1 | 0.00% |
| MA241018C00360000 | 2024-09-20 3:09PM EDT | 360.00 | 131.75 | 135.00 | 139.25 | 0.00 | - | 2 | 6 | 102.00% |
| MA241018C00365000 | 2024-04-22 11:00AM EDT | 365.00 | 103.35 | 102.15 | 105.55 | 0.00 | - | 2 | 2 | 0.00% |
| MA241018C00370000 | 2024-09-10 10:02AM EDT | 370.00 | 116.74 | 125.20 | 129.25 | 0.00 | - | 1 | 41 | 94.75% |
| MA241018C00375000 | 2024-10-04 2:14PM EDT | 375.00 | 118.20 | 120.00 | 124.20 | -5.43 | -4.39% | 1 | 8 | 90.58% |
| MA241018C00380000 | 2024-09-16 1:04PM EDT | 380.00 | 118.65 | 115.10 | 119.25 | 0.00 | - | 5 | 5 | 87.65% |
| MA241018C00385000 | 2024-09-17 1:28PM EDT | 385.00 | 116.07 | 109.65 | 113.95 | 0.00 | - | 4 | 11 | 80.57% |
| MA241018C00390000 | 2024-09-27 3:29PM EDT | 390.00 | 104.64 | 104.90 | 109.25 | 0.00 | - | 3 | 3 | 80.66% |
| MA241018C00395000 | 2024-09-27 3:25PM EDT | 395.00 | 99.90 | 100.15 | 104.15 | 0.00 | - | 1 | 3 | 76.14% |
| MA241018C00400000 | 2024-09-20 11:49AM EDT | 400.00 | 92.01 | 95.25 | 99.35 | 0.00 | - | 10 | 15 | 74.78% |
| MA241018C00410000 | 2024-10-03 3:16PM EDT | 410.00 | 84.42 | 84.55 | 88.90 | 0.00 | - | 2 | 91 | 63.43% |
| MA241018C00415000 | 2024-09-06 11:57AM EDT | 415.00 | 63.63 | 79.70 | 84.30 | 0.00 | - | 1 | 102 | 64.08% |
| MA241018C00420000 | 2024-08-05 3:12PM EDT | 420.00 | 36.55 | 64.50 | 67.35 | 0.00 | - | 48 | 52 | 0.00% |
| MA241018C00425000 | 2024-09-19 12:11PM EDT | 425.00 | 68.78 | 69.95 | 74.15 | 0.00 | - | 1 | 63 | 56.06% |
| MA241018C00430000 | 2024-09-26 12:53PM EDT | 430.00 | 61.98 | 65.55 | 69.10 | 0.00 | - | 3 | 45 | 52.33% |
| MA241018C00435000 | 2024-07-31 10:02AM EDT | 435.00 | 38.76 | 50.10 | 52.85 | 0.00 | - | 16 | 18 | 0.00% |
| MA241018C00440000 | 2024-10-04 11:07AM EDT | 440.00 | 55.18 | 54.80 | 59.50 | -7.70 | -12.25% | 2 | 95 | 48.73% |
| MA241018C00445000 | 2024-09-23 12:27PM EDT | 445.00 | 52.89 | 50.10 | 54.55 | 0.00 | - | 2 | 91 | 45.65% |
| MA241018C00450000 | 2024-10-01 3:09PM EDT | 450.00 | 48.17 | 45.05 | 49.55 | 0.00 | - | 6 | 141 | 42.21% |
| MA241018C00455000 | 2024-09-30 2:49PM EDT | 455.00 | 38.25 | 40.10 | 44.30 | 0.00 | - | 3 | 97 | 37.23% |
| MA241018C00460000 | 2024-10-03 12:08PM EDT | 460.00 | 37.26 | 36.55 | 39.65 | 0.00 | - | 3 | 186 | 35.83% |
| MA241018C00465000 | 2024-10-04 3:23PM EDT | 465.00 | 32.00 | 32.30 | 34.10 | 0.00 | - | 2 | 238 | 29.26% |
| MA241018C00470000 | 2024-10-03 12:03PM EDT | 470.00 | 28.13 | 27.45 | 29.40 | +0.45 | +1.63% | 1 | 260 | 27.44% |
| MA241018C00475000 | 2024-10-04 9:33AM EDT | 475.00 | 21.40 | 23.15 | 24.80 | +0.10 | +0.47% | 4 | 209 | 25.66% |
| MA241018C00477500 | 2024-09-24 1:50PM EDT | 477.50 | 13.40 | 20.80 | 22.05 | 0.00 | - | - | 2 | 22.69% |
| MA241018C00480000 | 2024-10-03 10:29AM EDT | 480.00 | 17.33 | 19.00 | 20.00 | 0.00 | - | 4 | 342 | 22.61% |
| MA241018C00482500 | 2024-09-27 10:08AM EDT | 482.50 | 15.55 | 16.75 | 17.75 | 0.00 | - | 1 | 2 | 21.52% |
| MA241018C00485000 | 2024-10-04 9:33AM EDT | 485.00 | 15.17 | 14.55 | 15.50 | +1.75 | +13.04% | 5 | 480 | 20.28% |
| MA241018C00487500 | 2024-10-04 12:22PM EDT | 487.50 | 11.20 | 12.45 | 13.70 | -3.05 | -21.40% | 2 | 45 | 20.29% |
| MA241018C00490000 | 2024-10-04 2:13PM EDT | 490.00 | 8.55 | 10.90 | 11.55 | -1.30 | -13.20% | 20 | 671 | 18.93% |
| MA241018C00492500 | 2024-10-04 12:33PM EDT | 492.50 | 7.75 | 9.25 | 9.80 | -0.50 | -6.06% | 19 | 81 | 18.48% |
| MA241018C00495000 | 2024-10-04 3:59PM EDT | 495.00 | 7.80 | 7.60 | 7.90 | +0.95 | +13.87% | 943 | 654 | 17.29% |
| MA241018C00497500 | 2024-10-04 3:35PM EDT | 497.50 | 5.76 | 6.05 | 6.65 | -0.39 | -6.34% | 23 | 68 | 17.48% |
| MA241018C00500000 | 2024-10-04 3:47PM EDT | 500.00 | 4.85 | 4.95 | 5.35 | +0.06 | +1.25% | 58 | 758 | 17.13% |
| MA241018C00505000 | 2024-10-04 3:43PM EDT | 505.00 | 2.80 | 2.96 | 3.25 | -0.24 | -7.89% | 41 | 471 | 16.51% |
| MA241018C00510000 | 2024-10-04 3:51PM EDT | 510.00 | 1.61 | 1.62 | 1.86 | -0.23 | -12.50% | 148 | 435 | 16.21% |
| MA241018C00515000 | 2024-10-04 2:48PM EDT | 515.00 | 0.76 | 0.83 | 1.03 | -0.30 | -28.30% | 18 | 766 | 16.22% |
| MA241018C00520000 | 2024-10-04 12:22PM EDT | 520.00 | 0.39 | 0.43 | 0.55 | -0.16 | -29.09% | 1 | 804 | 16.35% |
| MA241018C00525000 | 2024-10-02 1:50PM EDT | 525.00 | 0.28 | 0.25 | 0.38 | 0.00 | - | 42 | 332 | 17.53% |
| MA241018C00530000 | 2024-10-03 12:18PM EDT | 530.00 | 0.32 | 0.05 | 0.54 | 0.00 | - | 1 | 76 | 21.46% |
| MA241018C00535000 | 2024-09-26 1:23PM EDT | 535.00 | 0.19 | 0.02 | 0.49 | 0.00 | - | 100 | 422 | 23.44% |
| MA241018C00540000 | 2024-09-30 2:17PM EDT | 540.00 | 0.08 | 0.00 | 0.46 | 0.00 | - | 2 | 43 | 25.49% |
| MA241018C00545000 | 2024-09-27 3:08PM EDT | 545.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 27.05% |
| MA241018C00550000 | 2024-09-23 9:30AM EDT | 550.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 27 | 37 | 29.86% |
| MA241018C00555000 | 2024-09-17 2:22PM EDT | 555.00 | 0.34 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 33.79% |
| MA241018C00560000 | 2024-07-11 11:16AM EDT | 560.00 | 0.16 | 0.08 | 0.27 | 0.00 | - | 2 | 14 | 31.35% |
| MA241018C00570000 | 2024-04-09 10:47AM EDT | 570.00 | 3.30 | 0.53 | 0.74 | 0.00 | - | - | 1 | 41.88% |
| MA241018C00580000 | 2024-08-06 3:32PM EDT | 580.00 | 0.14 | 0.00 | 0.63 | 0.00 | - | 1 | 220 | 44.78% |
| MA241018C00590000 | 2024-03-28 3:00PM EDT | 590.00 | 2.68 | 0.85 | 1.05 | 0.00 | - | 1 | 6 | 52.59% |
| MA241018C00600000 | 2024-10-04 10:46AM EDT | 600.00 | 0.05 | 0.04 | 0.18 | -0.04 | -44.44% | 20 | 52 | 43.65% |
| MA241018C00620000 | 2024-09-16 3:12PM EDT | 620.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | 1 | 16 | 53.27% |
| MA241018C00640000 | 2024-02-22 12:31PM EDT | 640.00 | 0.44 | 0.69 | 0.92 | 0.00 | - | 13 | 13 | 69.85% |
| MA241018C00660000 | 2024-09-20 2:33PM EDT | 660.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 48 | 59.57% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00220000 | 2024-09-16 10:21AM EDT | 220.00 | 0.28 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 178.91% |
| MA241018P00230000 | 2024-02-06 11:14AM EDT | 230.00 | 0.34 | 0.00 | 0.94 | 0.00 | - | 2 | 1 | 180.96% |
| MA241018P00240000 | 2024-05-10 2:53PM EDT | 240.00 | 0.17 | 0.00 | 0.76 | 0.00 | - | 2 | 1 | 167.09% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 250.00 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 165.63% |
| MA241018P00280000 | 2024-09-30 11:24AM EDT | 280.00 | 0.02 | 0.50 | 0.65 | 0.00 | - | 10 | 13 | 142.38% |
| MA241018P00290000 | 2024-08-05 3:08PM EDT | 290.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 35 | 25 | 126.76% |
| MA241018P00300000 | 2024-09-25 12:27PM EDT | 300.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 4 | 64 | 117.38% |
| MA241018P00310000 | 2024-08-12 3:59PM EDT | 310.00 | 0.32 | 0.00 | 0.88 | 0.00 | - | 10 | 16 | 115.14% |
| MA241018P00320000 | 2024-07-16 12:29PM EDT | 320.00 | 0.35 | 0.01 | 0.76 | 0.00 | - | 3 | 18 | 106.20% |
| MA241018P00330000 | 2024-08-21 2:35PM EDT | 330.00 | 0.48 | 0.00 | 0.79 | 0.00 | - | 10 | 19 | 99.90% |
| MA241018P00340000 | 2024-07-02 3:54PM EDT | 340.00 | 0.67 | 0.24 | 0.51 | 0.00 | - | 4 | 47 | 92.77% |
| MA241018P00345000 | 2024-10-02 3:05PM EDT | 345.00 | 0.30 | 0.01 | 0.57 | 0.00 | - | 1 | 2 | 86.52% |
| MA241018P00350000 | 2024-08-22 9:54AM EDT | 350.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 86.47% |
| MA241018P00360000 | 2024-09-05 3:06PM EDT | 360.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 6 | 85 | 78.71% |
| MA241018P00365000 | 2024-09-23 9:30AM EDT | 365.00 | 0.20 | 0.00 | 0.66 | 0.00 | - | 1 | 11 | 75.93% |
| MA241018P00370000 | 2024-07-31 10:39AM EDT | 370.00 | 0.68 | 0.00 | 0.67 | 0.00 | - | 1 | 40 | 73.14% |
| MA241018P00375000 | 2024-09-24 3:28PM EDT | 375.00 | 0.16 | 0.00 | 0.59 | 0.00 | - | 3 | 12 | 68.99% |
| MA241018P00380000 | 2024-09-06 11:23AM EDT | 380.00 | 0.49 | 0.00 | 0.60 | 0.00 | - | 1 | 37 | 66.31% |
| MA241018P00385000 | 2024-09-30 9:40AM EDT | 385.00 | 0.14 | 0.00 | 0.61 | 0.00 | - | 10 | 141 | 63.62% |
| MA241018P00390000 | 2024-09-20 12:24PM EDT | 390.00 | 0.21 | 0.00 | 0.63 | 0.00 | - | 1 | 471 | 61.08% |
| MA241018P00395000 | 2024-09-24 9:37AM EDT | 395.00 | 0.36 | 0.00 | 0.64 | 0.00 | - | 2 | 61 | 58.45% |
| MA241018P00400000 | 2024-10-01 11:17AM EDT | 400.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 10 | 672 | 50.78% |
| MA241018P00405000 | 2024-09-24 9:37AM EDT | 405.00 | 0.46 | 0.00 | 0.71 | 0.00 | - | 2 | 244 | 53.76% |
| MA241018P00410000 | 2024-09-18 10:35AM EDT | 410.00 | 0.36 | 0.03 | 0.77 | 0.00 | - | 3 | 142 | 51.95% |
| MA241018P00415000 | 2024-10-04 10:39AM EDT | 415.00 | 0.18 | 0.03 | 0.37 | -0.11 | -37.93% | 1 | 1,045 | 48.56% |
| MA241018P00420000 | 2024-10-03 3:52PM EDT | 420.00 | 0.20 | 0.04 | 0.49 | 0.00 | - | 1 | 307 | 48.00% |
| MA241018P00425000 | 2024-10-04 10:39AM EDT | 425.00 | 0.25 | 0.05 | 0.33 | -0.31 | -55.36% | 2 | 249 | 42.29% |
| MA241018P00430000 | 2024-09-25 3:04PM EDT | 430.00 | 0.35 | 0.12 | 0.51 | 0.00 | - | 1 | 427 | 42.65% |
| MA241018P00435000 | 2024-10-04 12:14PM EDT | 435.00 | 0.19 | 0.14 | 0.44 | -0.12 | -38.71% | 8 | 351 | 38.79% |
| MA241018P00440000 | 2024-10-02 12:31PM EDT | 440.00 | 0.33 | 0.08 | 0.58 | 0.00 | - | 7 | 328 | 37.92% |
| MA241018P00445000 | 2024-10-04 12:10PM EDT | 445.00 | 0.27 | 0.09 | 0.38 | -0.13 | -32.50% | 1 | 503 | 32.40% |
| MA241018P00450000 | 2024-10-04 3:54PM EDT | 450.00 | 0.35 | 0.30 | 0.39 | -0.05 | -12.50% | 6 | 398 | 29.83% |
| MA241018P00455000 | 2024-10-04 3:55PM EDT | 455.00 | 0.29 | 0.14 | 0.45 | -0.20 | -40.82% | 122 | 232 | 27.86% |
| MA241018P00460000 | 2024-10-04 3:55PM EDT | 460.00 | 0.39 | 0.23 | 0.57 | -0.24 | -38.10% | 33 | 689 | 26.32% |
| MA241018P00465000 | 2024-10-04 3:38PM EDT | 465.00 | 0.58 | 0.44 | 0.60 | -0.32 | -35.56% | 103 | 398 | 23.68% |
| MA241018P00470000 | 2024-10-04 3:32PM EDT | 470.00 | 0.80 | 0.70 | 0.79 | -0.46 | -36.51% | 242 | 498 | 22.14% |
| MA241018P00475000 | 2024-10-04 2:16PM EDT | 475.00 | 1.04 | 0.96 | 1.12 | -0.72 | -40.91% | 6 | 340 | 20.94% |
| MA241018P00477500 | 2024-10-02 12:19PM EDT | 477.50 | 2.05 | 1.03 | 1.47 | 0.00 | - | 5 | 31 | 20.98% |
| MA241018P00480000 | 2024-10-04 2:59PM EDT | 480.00 | 1.98 | 1.31 | 1.65 | -0.51 | -20.48% | 38 | 298 | 19.96% |
| MA241018P00482500 | 2024-10-04 12:58PM EDT | 482.50 | 2.35 | 1.71 | 2.11 | -0.17 | -6.75% | 4 | 77 | 19.89% |
| MA241018P00485000 | 2024-10-04 3:32PM EDT | 485.00 | 2.29 | 2.02 | 2.33 | -1.21 | -34.57% | 120 | 320 | 18.65% |
| MA241018P00487500 | 2024-10-04 12:13PM EDT | 487.50 | 3.55 | 2.52 | 2.99 | -0.84 | -19.13% | 14 | 33 | 18.68% |
| MA241018P00490000 | 2024-10-04 2:53PM EDT | 490.00 | 4.30 | 3.20 | 3.50 | -1.19 | -21.68% | 67 | 117 | 17.90% |
| MA241018P00492500 | 2024-10-04 1:33PM EDT | 492.50 | 5.20 | 3.95 | 4.25 | -1.10 | -17.46% | 47 | 80 | 17.50% |
| MA241018P00495000 | 2024-10-04 3:15PM EDT | 495.00 | 6.08 | 4.80 | 5.20 | -0.82 | -11.88% | 27 | 103 | 17.29% |
| MA241018P00497500 | 2024-10-04 12:35PM EDT | 497.50 | 7.95 | 5.85 | 6.30 | -0.60 | -7.02% | 18 | 10 | 17.08% |
| MA241018P00500000 | 2024-10-03 12:51PM EDT | 500.00 | 8.40 | 7.05 | 7.55 | -1.70 | -16.83% | 2 | 126 | 16.86% |
| MA241018P00505000 | 2024-09-24 9:56AM EDT | 505.00 | 17.50 | 9.80 | 10.70 | 0.00 | - | 2 | 5 | 16.96% |
| MA241018P00510000 | 2024-09-24 1:49PM EDT | 510.00 | 25.00 | 13.45 | 14.50 | 0.00 | - | 1 | 47 | 17.43% |
| MA241018P00515000 | 2024-09-20 9:47AM EDT | 515.00 | 26.49 | 17.25 | 19.10 | 0.00 | - | 4 | 5 | 19.61% |
| MA241018P00520000 | 2024-09-19 10:11AM EDT | 520.00 | 22.90 | 21.70 | 25.25 | 0.00 | - | - | 1 | 27.58% |
| MA241018P00535000 | 2024-09-19 10:45AM EDT | 535.00 | 46.85 | 36.25 | 40.50 | 0.00 | - | - | 0 | 38.70% |
| MA241018P00540000 | 2024-09-19 10:46AM EDT | 540.00 | 52.40 | 41.40 | 45.75 | 0.00 | - | - | 0 | 42.93% |
| MA241018P00560000 | 2024-09-19 10:45AM EDT | 560.00 | 71.15 | 61.50 | 66.10 | 0.00 | - | 1 | 0 | 56.45% |
© 2024 Yahoo. All rights reserved.