Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241101C00350000 | 2024-09-20 3:14PM EDT | 350.00 | 142.59 | 140.00 | 144.75 | 0.00 | - | 1 | 1 | 71.53% |
| MA241101C00380000 | 2024-09-13 3:09PM EDT | 380.00 | 117.09 | 110.20 | 114.85 | 0.00 | - | - | 1 | 58.03% |
| MA241101C00390000 | 2024-09-27 3:08PM EDT | 390.00 | 105.59 | 100.40 | 105.15 | 0.00 | - | 2 | 2 | 55.20% |
| MA241101C00430000 | 2024-09-20 12:49PM EDT | 430.00 | 65.62 | 62.25 | 65.60 | 0.00 | - | 1 | 1 | 48.09% |
| MA241101C00435000 | 2024-10-03 10:58AM EDT | 435.00 | 62.59 | 57.45 | 60.95 | 0.00 | - | - | 1 | 46.39% |
| MA241101C00445000 | 2024-09-30 1:49PM EDT | 445.00 | 50.87 | 47.80 | 51.10 | 0.00 | - | 1 | 2 | 40.89% |
| MA241101C00460000 | 2024-09-26 10:56AM EDT | 460.00 | 37.15 | 34.55 | 36.45 | 0.00 | - | - | 1 | 32.67% |
| MA241101C00465000 | 2024-09-25 11:15AM EDT | 465.00 | 25.85 | 30.80 | 31.75 | 0.00 | - | - | 1 | 30.24% |
| MA241101C00470000 | 2024-09-25 3:41PM EDT | 470.00 | 25.85 | 26.75 | 27.90 | 0.00 | - | - | 1 | 29.68% |
| MA241101C00475000 | 2024-10-02 1:51PM EDT | 475.00 | 26.00 | 23.05 | 24.10 | 0.00 | - | - | 2 | 28.78% |
| MA241101C00480000 | 2024-10-07 9:49AM EDT | 480.00 | 21.90 | 19.60 | 20.75 | -0.10 | -0.45% | 1 | 6 | 28.40% |
| MA241101C00485000 | 2024-10-07 9:49AM EDT | 485.00 | 19.75 | 16.15 | 19.40 | +0.72 | +3.78% | 2 | 10 | 31.50% |
| MA241101C00490000 | 2024-10-07 10:59AM EDT | 490.00 | 15.90 | 13.50 | 14.25 | -0.10 | -0.63% | 2 | 15 | 26.53% |
| MA241101C00495000 | 2024-10-07 2:30PM EDT | 495.00 | 11.50 | 10.90 | 13.35 | -2.08 | -15.32% | 7 | 13 | 29.39% |
| MA241101C00500000 | 2024-10-07 1:25PM EDT | 500.00 | 9.80 | 8.60 | 9.20 | -1.05 | -9.68% | 6 | 39 | 25.30% |
| MA241101C00505000 | 2024-10-01 1:39PM EDT | 505.00 | 9.07 | 6.65 | 7.15 | 0.00 | - | 2 | 9 | 24.72% |
| MA241101C00510000 | 2024-10-01 9:30AM EDT | 510.00 | 7.25 | 4.95 | 7.75 | 0.00 | - | 2 | 8 | 29.31% |
| MA241101C00515000 | 2024-10-07 12:10PM EDT | 515.00 | 4.47 | 3.60 | 4.15 | -1.40 | -23.85% | 2 | 44 | 24.02% |
| MA241101C00520000 | 2024-09-27 1:08PM EDT | 520.00 | 3.23 | 2.21 | 3.15 | 0.00 | - | 1 | 24 | 23.96% |
| MA241101C00525000 | 2024-10-07 3:03PM EDT | 525.00 | 2.20 | 1.76 | 2.35 | -1.13 | -33.93% | 1 | 34 | 23.88% |
| MA241101C00530000 | 2024-10-04 2:29PM EDT | 530.00 | 1.96 | 1.40 | 1.69 | 0.00 | - | 1 | 6 | 23.68% |
| MA241101C00535000 | 2024-09-30 2:07PM EDT | 535.00 | 1.29 | 0.90 | 1.28 | 0.00 | - | - | 3 | 23.91% |
| MA241101C00540000 | 2024-10-03 12:08PM EDT | 540.00 | 1.18 | 0.63 | 0.94 | 0.00 | - | 1 | 5 | 24.01% |
| MA241101C00550000 | 2024-10-01 11:55AM EDT | 550.00 | 0.66 | 0.17 | 2.00 | 0.00 | - | 1 | 4 | 32.94% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241101P00430000 | 2024-10-07 12:48PM EDT | 430.00 | 0.75 | 0.78 | 1.92 | -0.74 | -49.66% | 3 | 6 | 38.06% |
| MA241101P00435000 | 2024-10-07 9:40AM EDT | 435.00 | 1.03 | 1.00 | 2.40 | -0.16 | -13.45% | 1 | 3 | 37.76% |
| MA241101P00440000 | 2024-10-04 3:37PM EDT | 440.00 | 1.16 | 1.33 | 2.63 | 0.00 | - | 14 | 29 | 36.09% |
| MA241101P00445000 | 2024-09-30 12:53PM EDT | 445.00 | 1.79 | 1.43 | 2.74 | 0.00 | - | 1 | 6 | 33.83% |
| MA241101P00450000 | 2024-10-07 1:26PM EDT | 450.00 | 1.86 | 1.60 | 2.55 | +0.06 | +3.33% | 7 | 21 | 30.41% |
| MA241101P00455000 | 2024-09-30 10:03AM EDT | 455.00 | 2.26 | 2.00 | 2.99 | -0.13 | -5.44% | 2 | 28 | 29.22% |
| MA241101P00460000 | 2024-10-07 2:47PM EDT | 460.00 | 3.25 | 2.22 | 3.50 | +0.34 | +11.68% | 2 | 37 | 27.98% |
| MA241101P00465000 | 2024-10-04 2:00PM EDT | 465.00 | 3.49 | 3.80 | 4.35 | 0.00 | - | 1 | 21 | 27.37% |
| MA241101P00470000 | 2024-10-02 10:59AM EDT | 470.00 | 4.50 | 4.80 | 5.40 | 0.00 | - | 1 | 32 | 26.82% |
| MA241101P00475000 | 2024-10-07 12:41PM EDT | 475.00 | 5.32 | 6.10 | 6.55 | +0.12 | +2.31% | 6 | 12 | 26.02% |
| MA241101P00480000 | 2024-10-07 12:41PM EDT | 480.00 | 7.69 | 7.55 | 8.05 | +0.69 | +9.86% | 15 | 845 | 25.49% |
| MA241101P00485000 | 2024-10-07 2:09PM EDT | 485.00 | 9.10 | 9.15 | 9.85 | +1.35 | +17.42% | 5 | 194 | 25.03% |
| MA241101P00490000 | 2024-10-04 3:10PM EDT | 490.00 | 9.52 | 11.35 | 11.95 | 0.00 | - | 4 | 114 | 24.58% |
| MA241101P00495000 | 2024-09-24 9:35AM EDT | 495.00 | 14.01 | 13.65 | 14.45 | 0.00 | - | - | 2 | 24.31% |
| MA241101P00500000 | 2024-09-24 9:35AM EDT | 500.00 | 16.48 | 16.35 | 17.10 | 0.00 | - | 2 | 2 | 23.70% |
| MA241101P00505000 | 2024-09-25 9:57AM EDT | 505.00 | 22.00 | 19.30 | 20.05 | 0.00 | - | - | 1 | 23.03% |
| MA241101P00510000 | 2024-09-13 10:07AM EDT | 510.00 | 23.00 | 22.60 | 23.65 | 0.00 | - | - | 4 | 23.09% |
| MA241101P00555000 | 2024-09-19 10:45AM EDT | 555.00 | 65.47 | 61.95 | 66.25 | 0.00 | - | - | 0 | 37.18% |
© 2024 Yahoo. All rights reserved.